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

Regions Financial (NY: RF )

19.86 +0.06 (+0.33%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 6, 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%)
May 02, 2016 7.177 7.199 7.048 7.177 24,265,354 +0.05(+0.75%)
Apr 29, 2016 7.123 7.173 7.032 7.123 31,442,070 -0.03(-0.42%)
Apr 28, 2016 7.192 7.306 7.123 7.154 28,180,504 -0.13(-1.77%)
Apr 27, 2016 7.146 7.313 7.093 7.283 41,395,228 +0.14(+2.02%)
Apr 26, 2016 7.063 7.161 7.010 7.139 22,415,846 +0.08(+1.08%)
Apr 25, 2016 7.048 7.101 6.964 7.063 21,797,638 -0.03(-0.43%)
Apr 22, 2016 6.987 7.154 6.964 7.093 29,026,614 +0.13(+1.85%)
Apr 21, 2016 6.994 7.032 6.926 6.964 22,818,292 +0.01(+0.11%)
Apr 20, 2016 6.835 6.979 6.797 6.956 37,595,004 +0.14(+2.00%)
Apr 19, 2016 6.744 6.835 6.675 6.820 36,048,564 +0.17(+2.51%)
Apr 18, 2016 6.577 6.713 6.508 6.653 26,063,254 +0.02(+0.23%)
Apr 15, 2016 6.751 6.759 6.493 6.637 56,166,664 +0.20(+3.07%)
Apr 14, 2016 6.372 6.554 6.345 6.440 47,008,484 +0.06(+0.95%)
Apr 13, 2016 6.121 6.402 6.106 6.379 42,321,972 +0.33(+5.40%)
Apr 12, 2016 5.946 6.075 5.916 6.053 20,891,736 +0.16(+2.71%)
Apr 11, 2016 5.848 5.984 5.832 5.893 30,549,602 +0.07(+1.17%)
Apr 08, 2016 5.855 5.931 5.794 5.825 24,206,878 +0.05(+0.92%)
Apr 07, 2016 5.832 5.889 5.719 5.772 22,156,726 -0.16(-2.69%)
Apr 06, 2016 5.825 5.939 5.779 5.931 25,513,338 +0.11(+1.96%)
Apr 05, 2016 5.893 5.939 5.817 5.817 19,412,236 -0.16(-2.67%)
Apr 04, 2016 5.977 6.053 5.924 5.977 15,911,133 -0.02(-0.25%)
Apr 01, 2016 5.924 5.992 5.825 5.992 20,126,978 +0.03(+0.51%)
Mar 31, 2016 5.969 6.037 5.916 5.962 20,143,498 -0.04(-0.63%)
Mar 30, 2016 6.030 6.121 5.969 6.000 22,546,470 +0.00(+0.00%)
Mar 29, 2016 6.037 6.037 5.886 6.000 29,321,912 -0.11(-1.86%)
Mar 28, 2016 6.136 6.163 6.041 6.113 12,138,016 -0.01(-0.12%)
Mar 24, 2016 6.091 6.121 6.121 6.121 14,994,902 -0.02(-0.25%)
Mar 23, 2016 6.189 6.212 6.121 6.136 17,186,704 -0.08(-1.22%)
Mar 22, 2016 6.121 6.265 6.106 6.212 20,541,148 -0.02(-0.37%)
Mar 21, 2016 6.250 6.334 6.163 6.235 20,593,422 -0.02(-0.24%)
Mar 18, 2016 6.235 6.318 6.151 6.250 40,209,804 +0.08(+1.35%)
Mar 17, 2016 6.064 6.174 5.939 6.167 23,344,958 +0.08(+1.25%)
Mar 16, 2016 6.174 6.284 6.000 6.091 26,316,826 -0.07(-1.11%)
Mar 15, 2016 6.174 6.174 6.083 6.159 17,576,354 -0.08(-1.22%)
Mar 14, 2016 6.258 6.288 6.151 6.235 21,407,394 -0.02(-0.36%)
Mar 11, 2016 6.129 6.273 6.113 6.258 19,282,482 +0.21(+3.39%)
Mar 10, 2016 6.075 6.147 5.939 6.053 30,626,254 +0.08(+1.27%)
Mar 09, 2016 6.144 6.167 5.946 5.977 29,374,218 -0.09(-1.50%)
Mar 08, 2016 6.234 6.256 5.989 6.068 38,489,712 -0.25(-3.94%)
Mar 07, 2016 6.234 6.351 6.219 6.317 19,779,886 -0.01(-0.12%)
Mar 04, 2016 6.309 6.430 6.249 6.324 35,115,648 +0.08(+1.33%)
Mar 03, 2016 6.113 6.256 6.090 6.241 27,823,454 +0.12(+1.97%)
Mar 02, 2016 6.030 6.158 6.000 6.121 22,172,906 +0.11(+1.75%)
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.