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

Regions Financial (NY: RF )

19.78 +0.14 (+0.71%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 29, 2020 9.535 9.791 9.433 9.629 23,076,558 -0.16(-1.65%)
May 28, 2020 10.35 10.40 9.748 9.791 14,364,092 -0.41(-4.01%)
May 27, 2020 9.884 10.21 9.659 10.20 18,582,632 +0.87(+9.31%)
May 26, 2020 8.931 9.527 8.874 9.331 15,653,035 +0.86(+10.15%)
May 22, 2020 8.497 8.633 8.309 8.471 7,973,384 +0.01(+0.10%)
May 21, 2020 8.514 8.752 8.438 8.462 9,387,278 -0.09(-1.09%)
May 20, 2020 8.394 8.616 8.377 8.556 10,592,560 +0.35(+4.25%)
May 19, 2020 8.403 8.539 8.165 8.207 11,322,351 -0.33(-3.89%)
May 18, 2020 8.250 8.607 8.190 8.539 12,657,927 +0.72(+9.14%)
May 15, 2020 7.832 7.977 7.666 7.824 10,780,431 -0.13(-1.61%)
May 14, 2020 7.347 8.071 7.160 7.952 19,396,052 +0.36(+4.71%)
May 13, 2020 7.867 7.918 7.424 7.594 16,450,366 -0.34(-4.29%)
May 12, 2020 8.437 8.539 7.935 7.935 11,991,121 -0.42(-4.99%)
May 11, 2020 8.633 8.633 8.224 8.352 12,875,096 -0.43(-4.94%)
May 08, 2020 8.658 8.837 8.522 8.786 8,882,873 +0.40(+4.77%)
May 07, 2020 8.352 8.667 8.318 8.386 11,719,023 +0.17(+2.07%)
May 06, 2020 8.616 8.689 8.190 8.216 10,259,549 -0.28(-3.31%)
May 05, 2020 8.905 9.007 8.454 8.497 9,579,472 -0.15(-1.77%)
May 04, 2020 8.454 8.671 8.336 8.650 7,615,174 -0.01(-0.10%)
May 01, 2020 8.846 8.880 8.543 8.658 8,007,799 -0.49(-5.40%)
Apr 30, 2020 9.246 9.356 8.982 9.152 11,612,476 -0.43(-4.53%)
Apr 29, 2020 9.527 9.757 9.373 9.586 13,755,148 +0.49(+5.33%)
Apr 28, 2020 9.365 9.527 9.020 9.101 13,132,894 +0.18(+2.00%)
Apr 27, 2020 8.428 9.007 8.258 8.922 16,718,226 +0.59(+7.05%)
Apr 24, 2020 8.105 8.514 8.003 8.335 19,798,500 +0.31(+3.93%)
Apr 23, 2020 7.824 8.105 7.798 8.020 14,585,535 +0.28(+3.63%)
Apr 22, 2020 7.790 7.918 7.679 7.739 12,978,961 +0.18(+2.36%)
Apr 21, 2020 7.688 7.909 7.475 7.560 18,230,836 -0.44(-5.53%)
Apr 20, 2020 7.841 8.301 7.586 8.003 13,452,997 -0.10(-1.26%)
Apr 17, 2020 7.671 8.262 7.466 8.105 19,823,518 +0.13(+1.60%)
Apr 16, 2020 7.850 7.875 7.449 7.977 18,449,206 +0.09(+1.19%)
Apr 15, 2020 8.079 8.216 7.884 7.884 15,590,119 -0.73(-8.50%)
Apr 14, 2020 9.237 9.348 8.420 8.616 19,427,550 -0.47(-5.15%)
Apr 13, 2020 9.373 9.425 8.837 9.084 13,668,736 -0.29(-3.09%)
Apr 09, 2020 8.939 9.552 8.905 9.373 19,701,242 +0.77(+8.90%)
Apr 08, 2020 8.139 8.692 8.105 8.607 12,779,438 +0.61(+7.67%)
Apr 07, 2020 8.233 8.454 7.935 7.994 16,831,646 +0.43(+5.74%)
Apr 06, 2020 7.330 7.645 7.151 7.560 18,780,174 +0.69(+10.04%)
Apr 03, 2020 7.117 7.185 6.726 6.870 17,352,054 -0.27(-3.81%)
Apr 02, 2020 6.956 7.441 6.836 7.143 16,486,593 +0.08(+1.08%)
Apr 01, 2020 7.117 7.356 6.862 7.066 16,497,428 -0.57(-7.47%)
Mar 31, 2020 7.977 8.045 7.535 7.637 18,042,282 -0.45(-5.58%)
Mar 30, 2020 8.122 8.267 7.781 8.088 13,665,422 -0.14(-1.76%)
Mar 27, 2020 7.867 8.599 7.850 8.233 14,956,115 -0.15(-1.83%)
Mar 26, 2020 7.535 8.488 7.509 8.386 20,884,170 +0.95(+12.83%)
Mar 25, 2020 7.705 7.832 7.254 7.432 21,244,932 -0.10(-1.36%)
Mar 24, 2020 7.075 7.705 6.964 7.535 18,273,492 +0.96(+14.64%)
Mar 23, 2020 6.922 7.109 6.470 6.572 20,505,194 -0.46(-6.54%)
Mar 20, 2020 7.151 7.458 6.700 7.032 27,069,476 -0.02(-0.24%)
Mar 19, 2020 6.181 7.202 5.908 7.049 18,246,434 +0.78(+12.50%)
Mar 18, 2020 7.049 7.407 6.206 6.266 21,150,914 -1.29(-17.12%)
Mar 17, 2020 7.211 7.892 6.743 7.560 27,599,386 +0.49(+6.86%)
Mar 16, 2020 7.254 7.466 6.922 7.075 23,837,000 -1.42(-16.73%)
Mar 13, 2020 8.837 9.007 8.156 8.497 32,891,002 +0.44(+5.50%)
Mar 12, 2020 8.326 8.837 7.832 8.054 22,070,622 -1.05(-11.51%)
Mar 11, 2020 9.408 9.578 8.888 9.101 30,443,940 -0.66(-6.80%)
Mar 10, 2020 9.399 9.799 8.948 9.765 19,982,948 +0.85(+9.55%)
Mar 09, 2020 9.748 9.961 8.726 8.914 27,604,814 -2.14(-19.34%)
Mar 06, 2020 11.13 11.53 10.83 11.05 25,239,926 -0.71(-6.01%)
Mar 05, 2020 11.77 12.00 11.66 11.76 28,606,432 -0.50(-4.06%)
Mar 04, 2020 12.03 12.31 11.83 12.26 24,380,300 +0.39(+3.27%)
Mar 03, 2020 12.17 12.44 11.77 11.87 38,465,964 -0.35(-2.89%)
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.