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 (%)
Jan 29, 2016 6.041 6.143 5.996 6.117 34,670,604 +0.08(+1.37%)
Jan 28, 2016 6.087 6.222 6.011 6.034 39,131,648 +0.05(+0.75%)
Jan 27, 2016 5.883 6.162 5.838 5.989 37,410,692 +0.10(+1.66%)
Jan 26, 2016 5.748 5.974 5.748 5.891 30,294,780 +0.19(+3.30%)
Jan 25, 2016 5.928 5.959 5.687 5.702 24,596,252 -0.27(-4.54%)
Jan 22, 2016 5.996 6.102 5.959 5.974 23,875,400 +0.08(+1.28%)
Jan 21, 2016 5.921 6.087 5.868 5.898 42,358,856 -0.05(-0.89%)
Jan 20, 2016 5.921 6.049 5.725 5.951 45,822,588 -0.14(-2.23%)
Jan 19, 2016 6.260 6.328 6.026 6.087 38,733,356 -0.09(-1.46%)
Jan 15, 2016 5.409 6.177 6.177 6.177 49,521,004 -0.12(-1.91%)
Jan 14, 2016 6.313 6.388 6.154 6.298 58,292,604 +0.02(+0.36%)
Jan 13, 2016 6.637 6.652 6.237 6.275 37,118,468 -0.31(-4.69%)
Jan 12, 2016 6.614 6.644 6.418 6.584 24,931,780 +0.05(+0.69%)
Jan 11, 2016 6.659 6.704 6.456 6.539 25,977,078 -0.06(-0.91%)
Jan 08, 2016 6.810 6.855 6.576 6.599 30,843,664 -0.15(-2.23%)
Jan 07, 2016 6.817 6.908 6.750 6.750 35,991,624 -0.23(-3.24%)
Jan 06, 2016 6.976 7.036 6.912 6.976 22,710,492 -0.12(-1.70%)
Jan 05, 2016 7.119 7.164 7.028 7.096 21,317,248 -0.02(-0.21%)
Jan 04, 2016 7.043 7.141 7.006 7.111 23,674,380 -0.12(-1.67%)
Dec 31, 2015 7.217 7.232 7.232 7.232 12,765,521 -0.04(-0.52%)
Dec 30, 2015 7.337 7.337 7.239 7.269 9,083,592 -0.08(-1.13%)
Dec 29, 2015 7.307 7.375 7.292 7.352 10,740,038 +0.10(+1.35%)
Dec 28, 2015 7.277 7.292 7.141 7.254 11,544,015 -0.06(-0.82%)
Dec 24, 2015 7.292 7.315 7.315 7.315 4,901,616 +0.02(+0.21%)
Dec 23, 2015 7.209 7.307 7.179 7.300 14,166,770 +0.14(+2.00%)
Dec 22, 2015 7.149 7.164 7.006 7.156 17,390,814 +0.08(+1.17%)
Dec 21, 2015 7.074 7.096 6.968 7.074 18,887,850 +0.03(+0.43%)
Dec 18, 2015 7.171 7.239 7.013 7.043 74,256,768 -0.29(-3.91%)
Dec 17, 2015 7.518 7.548 7.330 7.330 28,186,288 -0.16(-2.11%)
Dec 16, 2015 7.428 7.518 7.262 7.488 40,808,060 +0.13(+1.74%)
Dec 15, 2015 7.171 7.428 7.164 7.360 29,164,910 +0.31(+4.38%)
Dec 14, 2015 7.134 7.171 6.930 7.051 27,807,320 -0.01(-0.11%)
Dec 11, 2015 7.111 7.156 7.006 7.058 23,697,270 -0.18(-2.50%)
Dec 10, 2015 7.119 7.337 7.058 7.239 21,601,492 +0.12(+1.69%)
Dec 09, 2015 7.202 7.277 7.036 7.119 34,351,828 -0.10(-1.36%)
Dec 08, 2015 7.441 7.460 7.187 7.217 32,216,516 -0.29(-3.89%)
Dec 07, 2015 7.643 7.657 7.471 7.509 20,041,362 -0.17(-2.24%)
Dec 04, 2015 7.486 7.696 7.419 7.681 25,590,430 +0.22(+2.91%)
Dec 03, 2015 7.598 7.613 7.434 7.464 21,107,826 -0.10(-1.29%)
Dec 02, 2015 7.696 7.696 7.546 7.561 17,997,510 -0.11(-1.46%)
Dec 01, 2015 7.643 7.696 7.576 7.673 18,718,488 +0.08(+1.08%)
Nov 30, 2015 7.613 7.636 7.531 7.591 15,694,865 -0.02(-0.29%)
Nov 27, 2015 7.554 7.621 7.494 7.613 6,860,674 +0.06(+0.79%)
Nov 25, 2015 7.591 7.554 7.554 7.554 11,457,573 -0.03(-0.39%)
Nov 24, 2015 7.494 7.613 7.479 7.583 18,482,528 +0.04(+0.50%)
Nov 23, 2015 7.568 7.628 7.524 7.546 13,673,104 +0.00(+0.00%)
Nov 20, 2015 7.643 7.658 7.509 7.546 20,304,304 -0.04(-0.59%)
Nov 19, 2015 7.509 7.651 7.351 7.591 42,811,576 +0.04(+0.50%)
Nov 18, 2015 7.411 7.554 7.366 7.554 25,832,078 +0.16(+2.23%)
Nov 17, 2015 7.389 7.494 7.374 7.389 17,809,752 +0.04(+0.61%)
Nov 16, 2015 7.232 7.351 7.202 7.344 16,602,108 +0.07(+1.03%)
Nov 13, 2015 7.329 7.359 7.239 7.269 17,553,864 -0.07(-0.92%)
Nov 12, 2015 7.389 7.411 7.321 7.336 20,387,758 -0.11(-1.51%)
Nov 11, 2015 7.568 7.613 7.441 7.449 16,170,610 -0.09(-1.19%)
Nov 10, 2015 7.471 7.568 7.381 7.539 18,945,942 +0.06(+0.80%)
Nov 09, 2015 7.546 7.636 7.411 7.479 23,953,818 -0.10(-1.38%)
Nov 06, 2015 7.494 7.642 7.494 7.583 31,726,604 +0.30(+4.11%)
Nov 05, 2015 7.187 7.336 7.172 7.284 27,664,400 +0.10(+1.46%)
Nov 04, 2015 7.172 7.217 7.135 7.179 15,718,685 +0.04(+0.52%)
Nov 03, 2015 7.149 7.217 7.112 7.142 14,849,001 -0.03(-0.42%)
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.