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: 4:10 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, 2020 10.10 10.11 9.935 9.961 8,503,936 -0.13(-1.28%)
Aug 28, 2020 10.12 10.16 10.02 10.09 5,761,665 +0.01(+0.09%)
Aug 27, 2020 9.823 10.13 9.797 10.08 7,166,983 +0.28(+2.81%)
Aug 26, 2020 10.02 10.06 9.789 9.806 6,889,569 -0.26(-2.57%)
Aug 25, 2020 10.12 10.25 9.918 10.06 9,342,050 +0.12(+1.21%)
Aug 24, 2020 9.556 9.944 9.478 9.944 6,738,176 +0.49(+5.20%)
Aug 21, 2020 9.504 9.608 9.392 9.453 6,190,711 -0.09(-0.99%)
Aug 20, 2020 9.694 9.737 9.539 9.547 6,249,000 -0.29(-2.98%)
Aug 19, 2020 9.780 9.978 9.711 9.840 5,857,117 +0.04(+0.44%)
Aug 18, 2020 10.06 10.06 9.763 9.797 5,895,064 -0.26(-2.57%)
Aug 17, 2020 10.01 10.13 9.909 10.06 10,834,630 -0.09(-0.85%)
Aug 14, 2020 9.909 10.25 9.883 10.14 5,947,117 +0.13(+1.29%)
Aug 13, 2020 10.07 10.11 9.948 10.01 7,590,438 -0.26(-2.52%)
Aug 12, 2020 10.50 10.61 9.909 10.27 13,514,346 -0.01(-0.08%)
Aug 11, 2020 10.21 10.61 10.21 10.28 12,749,488 +0.37(+3.74%)
Aug 10, 2020 9.720 10.06 9.711 9.909 7,404,042 +0.21(+2.13%)
Aug 07, 2020 9.229 9.711 9.206 9.702 8,909,825 +0.36(+3.87%)
Aug 06, 2020 9.349 9.448 9.254 9.341 7,158,704 -0.08(-0.82%)
Aug 05, 2020 9.358 9.461 9.309 9.418 6,528,219 +0.20(+2.15%)
Aug 04, 2020 9.272 9.341 9.185 9.220 7,326,236 -0.05(-0.56%)
Aug 03, 2020 9.366 9.422 9.211 9.272 7,503,537 -0.09(-0.92%)
Jul 31, 2020 9.220 9.358 9.108 9.358 12,814,185 +0.09(+1.02%)
Jul 30, 2020 9.168 9.272 9.005 9.263 6,631,119 -0.25(-2.63%)
Jul 29, 2020 9.073 9.513 8.996 9.513 11,505,613 +0.43(+4.74%)
Jul 28, 2020 9.082 9.194 9.039 9.082 10,550,568 -0.06(-0.66%)
Jul 27, 2020 9.315 9.323 9.099 9.142 10,764,053 -0.27(-2.84%)
Jul 24, 2020 9.565 9.659 9.358 9.410 7,268,840 -0.10(-1.09%)
Jul 23, 2020 9.246 9.582 9.237 9.513 8,033,797 +0.21(+2.22%)
Jul 22, 2020 9.203 9.384 9.168 9.306 11,096,290 +0.00(+0.00%)
Jul 21, 2020 8.910 9.366 8.910 9.306 12,728,727 +0.49(+5.57%)
Jul 20, 2020 8.789 8.987 8.763 8.815 10,102,843 -0.08(-0.87%)
Jul 17, 2020 9.177 9.211 8.849 8.893 20,309,326 -0.41(-4.44%)
Jul 16, 2020 9.125 9.470 9.039 9.306 10,601,385 +0.06(+0.65%)
Jul 15, 2020 9.099 9.280 8.970 9.246 10,502,605 +0.45(+5.09%)
Jul 14, 2020 8.970 9.022 8.677 8.798 11,697,860 -0.23(-2.58%)
Jul 13, 2020 9.056 9.160 8.746 9.030 11,531,589 +0.16(+1.85%)
Jul 10, 2020 8.470 8.884 8.444 8.867 12,372,487 +0.40(+4.68%)
Jul 09, 2020 8.867 8.927 8.436 8.470 12,032,355 -0.47(-5.30%)
Jul 08, 2020 8.875 9.035 8.712 8.944 11,036,333 +0.04(+0.48%)
Jul 07, 2020 9.168 9.203 8.884 8.901 10,536,534 -0.40(-4.35%)
Jul 06, 2020 9.349 9.556 9.125 9.306 10,888,649 +0.17(+1.89%)
Jul 02, 2020 9.410 9.608 9.073 9.134 15,597,242 -0.03(-0.28%)
Jul 01, 2020 9.565 9.651 9.082 9.160 14,527,728 -0.42(-4.41%)
Jun 30, 2020 9.263 9.668 9.237 9.582 16,539,558 +0.22(+2.39%)
Jun 29, 2020 9.375 9.539 9.211 9.358 10,888,094 +0.18(+1.97%)
Jun 26, 2020 9.737 9.797 9.134 9.177 16,931,962 -0.86(-8.58%)
Jun 25, 2020 9.651 10.07 9.599 10.04 12,644,299 +0.32(+3.28%)
Jun 24, 2020 10.17 10.21 9.711 9.720 11,146,786 -0.63(-6.08%)
Jun 23, 2020 10.65 10.75 10.33 10.35 11,140,886 -0.06(-0.58%)
Jun 22, 2020 10.27 10.59 10.19 10.41 8,960,275 +0.07(+0.67%)
Jun 19, 2020 10.90 10.90 10.27 10.34 59,367,420 -0.31(-2.91%)
Jun 18, 2020 10.49 10.94 10.40 10.65 11,285,354 +0.00(+0.00%)
Jun 17, 2020 10.91 10.98 10.61 10.65 11,561,147 -0.19(-1.75%)
Jun 16, 2020 11.11 11.16 10.54 10.84 12,842,319 +0.36(+3.45%)
Jun 15, 2020 9.840 10.59 9.728 10.48 14,590,753 +0.22(+2.18%)
Jun 12, 2020 10.47 10.47 9.815 10.25 12,814,067 +0.43(+4.39%)
Jun 11, 2020 10.01 10.40 9.763 9.823 12,884,053 -1.09(-9.95%)
Jun 10, 2020 11.43 11.48 10.87 10.91 13,621,884 -0.69(-5.94%)
Jun 09, 2020 11.39 11.75 11.23 11.60 12,501,625 -0.33(-2.75%)
Jun 08, 2020 11.87 12.05 11.62 11.93 10,332,468 +0.44(+3.83%)
Jun 05, 2020 12.06 12.28 11.35 11.49 16,950,880 +0.34(+3.09%)
Jun 04, 2020 10.46 11.14 10.31 11.14 16,671,074 +0.67(+6.38%)
Jun 03, 2020 10.29 10.63 10.21 10.47 13,349,587 +0.52(+5.21%)
Jun 02, 2020 9.963 10.16 9.827 9.955 12,745,930 +0.19(+1.92%)
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.