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

Regions Financial (NY: RF )

19.12 +0.20 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2016 7.518 7.591 7.420 7.465 32,893,060 -0.03(-0.41%)
May 27, 2016 7.442 7.496 7.496 7.496 17,269,236 +0.11(+1.44%)
May 26, 2016 7.480 7.488 7.348 7.389 17,625,574 -0.09(-1.22%)
May 25, 2016 7.389 7.518 7.382 7.480 22,928,438 +0.15(+2.07%)
May 24, 2016 7.237 7.351 7.230 7.329 19,027,390 +0.14(+1.90%)
May 23, 2016 7.207 7.256 7.108 7.192 18,484,546 -0.03(-0.42%)
May 20, 2016 7.230 7.302 7.177 7.222 19,579,098 +0.03(+0.42%)
May 19, 2016 7.230 7.366 7.093 7.192 25,473,978 -0.13(-1.76%)
May 18, 2016 6.949 7.340 6.941 7.321 47,700,772 +0.36(+5.13%)
May 17, 2016 6.842 7.070 6.797 6.964 34,758,740 +0.09(+1.33%)
May 16, 2016 6.789 6.903 6.774 6.873 15,968,433 +0.05(+0.67%)
May 13, 2016 6.934 7.032 6.751 6.827 21,859,432 -0.11(-1.53%)
May 12, 2016 7.040 7.108 6.880 6.934 23,244,654 -0.07(-0.98%)
May 11, 2016 6.972 7.131 6.972 7.002 19,626,702 -0.01(-0.11%)
May 10, 2016 6.911 7.032 6.896 7.010 17,616,618 +0.14(+1.99%)
May 09, 2016 6.880 6.941 6.820 6.873 18,133,134 -0.02(-0.33%)
May 06, 2016 6.797 6.903 6.774 6.896 26,397,022 +0.03(+0.44%)
May 05, 2016 6.903 6.949 6.820 6.865 22,167,052 +0.00(+0.00%)
May 04, 2016 6.903 6.998 6.774 6.865 33,314,608 -0.15(-2.16%)
May 03, 2016 7.063 7.078 6.911 7.017 31,216,906 -0.16(-2.22%)
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.