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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 7.617 7.640 7.487 7.617 18,796,008 +0.00(+0.00%)
Aug 30, 2016 7.533 7.629 7.526 7.617 17,407,904 +0.08(+1.12%)
Aug 29, 2016 7.495 7.617 7.488 7.533 15,763,719 +0.05(+0.72%)
Aug 26, 2016 7.396 7.541 7.373 7.480 23,938,188 +0.11(+1.45%)
Aug 25, 2016 7.357 7.441 7.357 7.373 20,822,668 +0.02(+0.21%)
Aug 24, 2016 7.396 7.449 7.350 7.357 18,382,832 -0.03(-0.41%)
Aug 23, 2016 7.403 7.441 7.388 7.388 14,641,495 +0.01(+0.10%)
Aug 22, 2016 7.357 7.426 7.327 7.380 19,396,210 -0.02(-0.31%)
Aug 19, 2016 7.350 7.403 7.289 7.403 14,485,085 +0.05(+0.62%)
Aug 18, 2016 7.296 7.357 7.273 7.357 16,264,425 +0.06(+0.84%)
Aug 17, 2016 7.281 7.319 7.247 7.296 21,890,770 +0.01(+0.10%)
Aug 16, 2016 7.258 7.350 7.220 7.289 22,889,770 -0.02(-0.21%)
Aug 15, 2016 7.098 7.319 7.090 7.304 24,439,726 +0.25(+3.58%)
Aug 12, 2016 7.037 7.052 6.983 7.052 13,068,109 -0.05(-0.75%)
Aug 11, 2016 7.075 7.136 7.044 7.105 15,269,571 +0.03(+0.43%)
Aug 10, 2016 7.159 7.174 7.059 7.075 23,767,552 -0.08(-1.17%)
Aug 09, 2016 7.182 7.228 7.144 7.159 13,744,911 -0.02(-0.21%)
Aug 08, 2016 7.182 7.228 7.151 7.174 14,875,638 +0.00(+0.00%)
Aug 05, 2016 7.044 7.220 7.029 7.174 21,868,330 +0.27(+3.87%)
Aug 04, 2016 6.922 6.960 6.895 6.907 15,771,075 +0.00(+0.00%)
Aug 03, 2016 6.807 6.960 6.784 6.907 23,589,280 +0.11(+1.57%)
Aug 02, 2016 6.884 6.907 6.739 6.800 26,503,912 -0.09(-1.33%)
Aug 01, 2016 7.037 7.059 6.876 6.891 25,623,258 -0.11(-1.64%)
Jul 29, 2016 6.952 7.121 6.952 7.006 37,377,580 +0.01(+0.11%)
Jul 28, 2016 6.922 7.021 6.876 6.998 17,769,752 +0.05(+0.66%)
Jul 27, 2016 7.014 7.098 6.914 6.952 30,840,436 -0.04(-0.55%)
Jul 26, 2016 6.861 7.006 6.838 6.991 26,794,934 +0.14(+2.01%)
Jul 25, 2016 6.884 6.914 6.838 6.853 15,346,920 -0.05(-0.66%)
Jul 22, 2016 6.830 6.945 6.807 6.899 25,074,058 +0.07(+1.01%)
Jul 21, 2016 6.838 6.945 6.807 6.830 27,609,856 +0.02(+0.22%)
Jul 20, 2016 6.823 6.853 6.723 6.815 34,200,424 +0.03(+0.45%)
Jul 19, 2016 6.876 6.949 6.761 6.784 44,093,352 -0.21(-3.06%)
Jul 18, 2016 6.968 7.059 6.941 6.998 28,570,560 +0.03(+0.44%)
Jul 15, 2016 6.975 7.014 6.891 6.968 27,961,118 +0.03(+0.44%)
Jul 14, 2016 6.922 6.968 6.884 6.937 26,705,674 +0.17(+2.48%)
Jul 13, 2016 6.723 6.777 6.670 6.769 23,847,388 +0.02(+0.34%)
Jul 12, 2016 6.632 6.769 6.632 6.746 27,530,274 +0.20(+3.03%)
Jul 11, 2016 6.525 6.590 6.494 6.548 24,517,938 +0.10(+1.54%)
Jul 08, 2016 6.410 6.303 6.303 6.448 30,932,284 +0.15(+2.30%)
Jul 07, 2016 6.250 6.418 6.242 6.303 28,211,654 +0.05(+0.73%)
Jul 06, 2016 6.074 6.265 5.959 6.257 34,995,852 +0.13(+2.12%)
Jul 05, 2016 6.295 6.303 6.082 6.127 23,480,582 -0.26(-4.07%)
Jul 01, 2016 6.448 6.387 6.387 6.387 19,765,678 -0.11(-1.76%)
Jun 30, 2016 6.486 6.502 6.368 6.502 34,718,684 +0.07(+1.07%)
Jun 29, 2016 6.303 6.441 6.280 6.433 26,559,134 +0.15(+2.31%)
Jun 28, 2016 6.219 6.311 6.120 6.288 35,230,628 +0.24(+4.05%)
Jun 27, 2016 6.395 6.395 6.005 6.043 39,699,516 -0.47(-7.27%)
Jun 24, 2016 6.792 6.876 6.509 6.517 41,684,720 -0.70(-9.74%)
Jun 23, 2016 7.075 7.220 7.059 7.220 16,900,324 +0.25(+3.62%)
Jun 22, 2016 7.021 7.113 6.960 6.968 19,209,300 -0.04(-0.55%)
Jun 21, 2016 7.029 7.067 6.922 7.006 17,223,878 +0.00(+0.00%)
Jun 20, 2016 7.113 7.193 6.998 7.006 16,406,698 +0.06(+0.88%)
Jun 17, 2016 6.853 6.975 6.838 6.945 27,092,540 +0.09(+1.34%)
Jun 16, 2016 6.884 6.907 6.716 6.853 58,330,452 -0.10(-1.43%)
Jun 15, 2016 6.991 7.151 6.922 6.952 39,081,520 +0.01(+0.11%)
Jun 14, 2016 7.113 7.197 6.891 6.945 26,500,282 -0.21(-2.88%)
Jun 13, 2016 7.228 7.312 7.151 7.151 23,402,432 -0.12(-1.68%)
Jun 10, 2016 7.281 7.296 7.216 7.273 21,835,636 -0.14(-1.86%)
Jun 09, 2016 7.419 7.434 7.289 7.411 17,883,500 -0.09(-1.22%)
Jun 08, 2016 7.457 7.548 7.449 7.503 21,805,800 +0.04(+0.56%)
Jun 07, 2016 7.552 7.567 7.457 7.461 16,338,283 -0.09(-1.21%)
Jun 06, 2016 7.453 7.590 7.415 7.552 19,097,738 +0.17(+2.26%)
Jun 03, 2016 7.370 7.415 7.210 7.385 26,964,678 -0.20(-2.70%)
Jun 02, 2016 7.499 7.590 7.453 7.590 15,485,525 +0.05(+0.70%)
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.