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

Regions Financial (NY: RF )

20.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 29, 2016 6.957 7.125 6.957 7.010 37,354,344 +0.01(+0.11%)
Jul 28, 2016 6.926 7.026 6.880 7.003 17,758,706 +0.05(+0.66%)
Jul 27, 2016 7.018 7.102 6.919 6.957 30,821,264 -0.04(-0.55%)
Jul 26, 2016 6.865 7.010 6.842 6.995 26,778,278 +0.14(+2.01%)
Jul 25, 2016 6.888 6.919 6.842 6.857 15,337,380 -0.05(-0.66%)
Jul 22, 2016 6.835 6.949 6.812 6.903 25,058,472 +0.07(+1.01%)
Jul 21, 2016 6.842 6.949 6.812 6.835 27,592,694 +0.02(+0.22%)
Jul 20, 2016 6.827 6.857 6.727 6.819 34,179,164 +0.03(+0.45%)
Jul 19, 2016 6.880 6.953 6.766 6.789 44,065,944 -0.21(-3.06%)
Jul 18, 2016 6.972 7.064 6.945 7.003 28,552,800 +0.03(+0.44%)
Jul 15, 2016 6.980 7.018 6.896 6.972 27,943,738 +0.03(+0.44%)
Jul 14, 2016 6.926 6.972 6.888 6.942 26,689,072 +0.17(+2.48%)
Jul 13, 2016 6.727 6.781 6.674 6.773 23,832,564 +0.02(+0.34%)
Jul 12, 2016 6.636 6.773 6.636 6.750 27,513,160 +0.20(+3.03%)
Jul 11, 2016 6.529 6.594 6.498 6.552 24,502,698 +0.10(+1.54%)
Jul 08, 2016 6.414 6.307 6.307 6.452 30,913,056 +0.15(+2.30%)
Jul 07, 2016 6.253 6.422 6.246 6.307 28,194,118 +0.05(+0.73%)
Jul 06, 2016 6.078 6.269 5.963 6.261 34,974,096 +0.13(+2.12%)
Jul 05, 2016 6.299 6.307 6.085 6.131 23,465,986 -0.26(-4.07%)
Jul 01, 2016 6.452 6.391 6.391 6.391 19,753,392 -0.11(-1.76%)
Jun 30, 2016 6.490 6.506 6.372 6.506 34,697,104 +0.07(+1.07%)
Jun 29, 2016 6.307 6.445 6.284 6.437 26,542,624 +0.15(+2.31%)
Jun 28, 2016 6.223 6.315 6.124 6.292 35,208,728 +0.24(+4.05%)
Jun 27, 2016 6.399 6.399 6.009 6.047 39,674,840 -0.47(-7.27%)
Jun 24, 2016 6.796 6.880 6.513 6.521 41,658,808 -0.70(-9.74%)
Jun 23, 2016 7.079 7.224 7.064 7.224 16,889,818 +0.25(+3.62%)
Jun 22, 2016 7.026 7.117 6.964 6.972 19,197,360 -0.04(-0.55%)
Jun 21, 2016 7.033 7.072 6.926 7.010 17,213,172 +0.00(+0.00%)
Jun 20, 2016 7.117 7.198 7.003 7.010 16,396,499 +0.06(+0.88%)
Jun 17, 2016 6.857 6.980 6.842 6.949 27,075,698 +0.09(+1.34%)
Jun 16, 2016 6.888 6.911 6.720 6.857 58,294,192 -0.10(-1.43%)
Jun 15, 2016 6.995 7.156 6.926 6.957 39,057,228 +0.01(+0.11%)
Jun 14, 2016 7.117 7.201 6.896 6.949 26,483,808 -0.21(-2.88%)
Jun 13, 2016 7.232 7.316 7.156 7.156 23,387,884 -0.12(-1.68%)
Jun 10, 2016 7.286 7.301 7.221 7.278 21,822,062 -0.14(-1.86%)
Jun 09, 2016 7.423 7.438 7.293 7.416 17,872,382 -0.09(-1.22%)
Jun 08, 2016 7.461 7.553 7.454 7.507 21,792,244 +0.04(+0.56%)
Jun 07, 2016 7.556 7.572 7.461 7.465 16,328,129 -0.09(-1.21%)
Jun 06, 2016 7.458 7.594 7.420 7.556 19,085,868 +0.17(+2.26%)
Jun 03, 2016 7.374 7.420 7.215 7.389 26,947,918 -0.21(-2.70%)
Jun 02, 2016 7.503 7.594 7.458 7.594 15,475,900 +0.05(+0.70%)
Jun 01, 2016 7.344 7.564 7.291 7.541 26,750,872 +0.08(+1.02%)
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%)
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.