Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

19.78 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.37 10.50 10.33 10.42 30,314,400 +0.28(+2.73%)
Nov 29, 2016 10.10 10.24 10.01 10.14 23,659,218 +0.08(+0.76%)
Nov 28, 2016 10.13 10.22 10.03 10.07 21,547,632 -0.22(-2.10%)
Nov 25, 2016 10.28 10.33 10.20 10.28 9,487,487 +0.05(+0.45%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.12(+1.14%)
Nov 22, 2016 10.17 10.20 9.989 10.12 40,159,076 +0.03(+0.31%)
Nov 21, 2016 10.28 10.30 10.09 10.09 33,273,398 -0.12(-1.13%)
Nov 18, 2016 10.13 10.26 10.08 10.20 53,463,404 +0.07(+0.68%)
Nov 17, 2016 9.873 10.18 9.850 10.13 77,329,344 +0.22(+2.17%)
Nov 16, 2016 10.17 10.27 9.904 9.919 68,117,872 -0.49(-4.73%)
Nov 15, 2016 10.10 10.42 9.889 10.41 50,334,164 +0.20(+1.96%)
Nov 14, 2016 9.904 10.31 9.896 10.21 64,548,628 +0.63(+6.59%)
Nov 11, 2016 9.319 9.596 9.235 9.581 39,466,568 +0.21(+2.22%)
Nov 10, 2016 9.142 9.542 9.134 9.373 50,952,068 +0.49(+5.55%)
Nov 09, 2016 8.511 8.954 8.457 8.881 34,838,356 +0.50(+5.97%)
Nov 08, 2016 8.373 8.423 8.234 8.380 22,716,418 -0.05(-0.64%)
Nov 07, 2016 8.280 8.442 8.265 8.434 26,628,550 +0.34(+4.18%)
Nov 04, 2016 8.057 8.219 7.946 8.096 22,773,824 +0.05(+0.57%)
Nov 03, 2016 8.149 8.240 8.026 8.049 27,467,572 -0.04(-0.48%)
Nov 02, 2016 8.296 8.303 8.073 8.088 34,282,508 -0.25(-3.04%)
Nov 01, 2016 8.311 8.373 8.211 8.342 30,123,180 +0.10(+1.21%)
Oct 31, 2016 8.242 8.319 8.196 8.242 18,942,742 +0.05(+0.56%)
Oct 28, 2016 8.357 8.373 8.149 8.196 22,444,306 -0.15(-1.75%)
Oct 27, 2016 8.326 8.430 8.288 8.342 22,166,194 +0.07(+0.84%)
Oct 26, 2016 8.111 8.311 8.111 8.273 21,916,346 +0.10(+1.22%)
Oct 25, 2016 8.142 8.234 8.123 8.173 16,575,949 +0.01(+0.09%)
Oct 24, 2016 8.250 8.303 8.165 8.165 15,597,418 -0.02(-0.28%)
Oct 21, 2016 8.096 8.234 8.065 8.188 18,102,252 +0.02(+0.28%)
Oct 20, 2016 8.111 8.303 8.088 8.165 32,890,772 +0.05(+0.66%)
Oct 19, 2016 7.949 8.165 7.888 8.111 42,791,220 +0.22(+2.83%)
Oct 18, 2016 7.695 7.896 7.595 7.888 46,197,376 +0.18(+2.40%)
Oct 17, 2016 7.780 7.793 7.672 7.703 24,649,446 -0.03(-0.40%)
Oct 14, 2016 7.742 7.865 7.688 7.734 19,613,940 +0.08(+1.01%)
Oct 13, 2016 7.772 7.788 7.530 7.657 22,206,452 -0.22(-2.83%)
Oct 12, 2016 7.896 7.976 7.865 7.880 23,827,552 -0.02(-0.19%)
Oct 11, 2016 7.934 8.025 7.838 7.896 20,347,674 -0.08(-1.06%)
Oct 10, 2016 8.019 8.057 7.957 7.980 12,300,619 +0.03(+0.39%)
Oct 07, 2016 7.957 7.988 7.834 7.949 19,668,658 +0.01(+0.10%)
Oct 06, 2016 7.934 8.026 7.896 7.942 18,767,828 +0.01(+0.10%)
Oct 05, 2016 7.788 7.988 7.788 7.934 19,758,404 +0.18(+2.28%)
Oct 04, 2016 7.657 7.834 7.642 7.757 25,876,604 +0.12(+1.61%)
Oct 03, 2016 7.557 7.649 7.526 7.634 18,698,688 +0.04(+0.51%)
Sep 30, 2016 7.495 7.649 7.434 7.595 20,109,008 +0.15(+2.07%)
Sep 29, 2016 7.534 7.695 7.418 7.441 22,691,198 -0.12(-1.63%)
Sep 28, 2016 7.518 7.565 7.411 7.565 16,711,120 +0.09(+1.24%)
Sep 27, 2016 7.311 7.488 7.272 7.472 20,674,588 +0.12(+1.57%)
Sep 26, 2016 7.457 7.472 7.334 7.357 22,175,594 -0.17(-2.25%)
Sep 23, 2016 7.472 7.603 7.465 7.526 17,339,986 +0.01(+0.10%)
Sep 22, 2016 7.495 7.534 7.449 7.518 16,595,911 +0.07(+0.93%)
Sep 21, 2016 7.465 7.538 7.399 7.449 27,544,382 +0.02(+0.31%)
Sep 20, 2016 7.518 7.518 7.380 7.426 11,022,939 -0.01(-0.10%)
Sep 19, 2016 7.403 7.534 7.403 7.434 17,172,734 +0.08(+1.05%)
Sep 16, 2016 7.357 7.411 7.299 7.357 30,611,604 -0.05(-0.73%)
Sep 15, 2016 7.257 7.434 7.211 7.411 21,650,176 +0.08(+1.16%)
Sep 14, 2016 7.372 7.403 7.280 7.326 28,802,788 -0.07(-0.94%)
Sep 13, 2016 7.557 7.557 7.303 7.395 42,497,692 -0.24(-3.13%)
Sep 12, 2016 7.549 7.665 7.457 7.634 29,047,226 +0.07(+0.92%)
Sep 09, 2016 7.634 7.719 7.565 7.565 26,586,442 -0.08(-1.01%)
Sep 08, 2016 7.672 7.757 7.595 7.642 22,419,756 -0.02(-0.30%)
Sep 07, 2016 7.542 7.680 7.534 7.665 32,877,194 +0.10(+1.37%)
Sep 06, 2016 7.614 7.645 7.515 7.561 33,457,744 -0.03(-0.40%)
Sep 02, 2016 7.568 7.591 7.591 7.591 19,084,970 +0.06(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.