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 (%)
Sep 30, 2016 7.495 7.649 7.434 7.595 20,109,008 +0.15(+2.07%)
Sep 29, 2016 7.534 7.695 7.418 7.441 22,691,198 -0.12(-1.63%)
Sep 28, 2016 7.518 7.565 7.411 7.565 16,711,120 +0.09(+1.24%)
Sep 27, 2016 7.311 7.488 7.272 7.472 20,674,588 +0.12(+1.57%)
Sep 26, 2016 7.457 7.472 7.334 7.357 22,175,594 -0.17(-2.25%)
Sep 23, 2016 7.472 7.603 7.465 7.526 17,339,986 +0.01(+0.10%)
Sep 22, 2016 7.495 7.534 7.449 7.518 16,595,911 +0.07(+0.93%)
Sep 21, 2016 7.465 7.538 7.399 7.449 27,544,382 +0.02(+0.31%)
Sep 20, 2016 7.518 7.518 7.380 7.426 11,022,939 -0.01(-0.10%)
Sep 19, 2016 7.403 7.534 7.403 7.434 17,172,734 +0.08(+1.05%)
Sep 16, 2016 7.357 7.411 7.299 7.357 30,611,604 -0.05(-0.73%)
Sep 15, 2016 7.257 7.434 7.211 7.411 21,650,176 +0.08(+1.16%)
Sep 14, 2016 7.372 7.403 7.280 7.326 28,802,788 -0.07(-0.94%)
Sep 13, 2016 7.557 7.557 7.303 7.395 42,497,692 -0.24(-3.13%)
Sep 12, 2016 7.549 7.665 7.457 7.634 29,047,226 +0.07(+0.92%)
Sep 09, 2016 7.634 7.719 7.565 7.565 26,586,442 -0.08(-1.01%)
Sep 08, 2016 7.672 7.757 7.595 7.642 22,419,756 -0.02(-0.30%)
Sep 07, 2016 7.542 7.680 7.534 7.665 32,877,194 +0.10(+1.37%)
Sep 06, 2016 7.614 7.645 7.515 7.561 33,457,744 -0.03(-0.40%)
Sep 02, 2016 7.568 7.591 7.591 7.591 19,084,970 +0.06(+0.81%)
Sep 01, 2016 7.637 7.664 7.454 7.530 19,977,602 -0.09(-1.20%)
Aug 31, 2016 7.622 7.645 7.492 7.622 18,784,324 +0.00(+0.00%)
Aug 30, 2016 7.538 7.633 7.530 7.622 17,397,082 +0.08(+1.12%)
Aug 29, 2016 7.500 7.622 7.492 7.538 15,753,920 +0.05(+0.72%)
Aug 26, 2016 7.400 7.545 7.377 7.484 23,923,308 +0.11(+1.45%)
Aug 25, 2016 7.362 7.446 7.362 7.377 20,809,724 +0.02(+0.21%)
Aug 24, 2016 7.400 7.454 7.354 7.362 18,371,406 -0.03(-0.41%)
Aug 23, 2016 7.408 7.446 7.393 7.393 14,632,393 +0.01(+0.10%)
Aug 22, 2016 7.362 7.431 7.331 7.385 19,384,154 -0.02(-0.31%)
Aug 19, 2016 7.354 7.408 7.293 7.408 14,476,080 +0.05(+0.62%)
Aug 18, 2016 7.301 7.362 7.278 7.362 16,254,315 +0.06(+0.84%)
Aug 17, 2016 7.286 7.324 7.251 7.301 21,877,162 +0.01(+0.10%)
Aug 16, 2016 7.263 7.354 7.224 7.293 22,875,540 -0.02(-0.21%)
Aug 15, 2016 7.102 7.324 7.094 7.308 24,424,532 +0.25(+3.58%)
Aug 12, 2016 7.041 7.056 6.987 7.056 13,059,986 -0.05(-0.75%)
Aug 11, 2016 7.079 7.140 7.049 7.110 15,260,079 +0.03(+0.43%)
Aug 10, 2016 7.163 7.179 7.064 7.079 23,752,778 -0.08(-1.17%)
Aug 09, 2016 7.186 7.232 7.148 7.163 13,736,367 -0.02(-0.21%)
Aug 08, 2016 7.186 7.232 7.156 7.179 14,866,391 +0.00(+0.00%)
Aug 05, 2016 7.049 7.224 7.033 7.179 21,854,736 +0.27(+3.87%)
Aug 04, 2016 6.926 6.964 6.899 6.911 15,761,271 +0.00(+0.00%)
Aug 03, 2016 6.812 6.964 6.789 6.911 23,574,616 +0.11(+1.57%)
Aug 02, 2016 6.888 6.911 6.743 6.804 26,487,436 -0.09(-1.33%)
Aug 01, 2016 7.041 7.064 6.880 6.896 25,607,330 -0.11(-1.64%)
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%)
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.