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 (%)
Jun 30, 2020 9.269 9.674 9.243 9.588 16,529,276 +0.22(+2.39%)
Jun 29, 2020 9.381 9.545 9.217 9.364 10,881,326 +0.18(+1.97%)
Jun 26, 2020 9.743 9.803 9.139 9.183 16,921,438 -0.86(-8.58%)
Jun 25, 2020 9.657 10.08 9.605 10.04 12,636,439 +0.32(+3.28%)
Jun 24, 2020 10.17 10.22 9.717 9.726 11,139,857 -0.63(-6.08%)
Jun 23, 2020 10.66 10.76 10.34 10.36 11,133,960 -0.06(-0.58%)
Jun 22, 2020 10.28 10.60 10.20 10.42 8,954,705 +0.07(+0.67%)
Jun 19, 2020 10.91 10.91 10.28 10.35 59,330,516 -0.31(-2.91%)
Jun 18, 2020 10.49 10.95 10.41 10.66 11,278,338 +0.00(+0.00%)
Jun 17, 2020 10.92 10.98 10.61 10.66 11,553,960 -0.19(-1.75%)
Jun 16, 2020 11.11 11.17 10.54 10.85 12,834,336 +0.36(+3.45%)
Jun 15, 2020 9.846 10.60 9.734 10.48 14,581,683 +0.22(+2.19%)
Jun 12, 2020 10.48 10.48 9.821 10.26 12,806,102 +0.43(+4.39%)
Jun 11, 2020 10.02 10.41 9.769 9.829 12,876,044 -1.09(-9.95%)
Jun 10, 2020 11.43 11.48 10.88 10.92 13,613,417 -0.69(-5.94%)
Jun 09, 2020 11.40 11.76 11.23 11.61 12,493,853 -0.33(-2.75%)
Jun 08, 2020 11.88 12.05 11.63 11.93 10,326,045 +0.44(+3.83%)
Jun 05, 2020 12.07 12.29 11.36 11.49 16,940,342 +0.34(+3.09%)
Jun 04, 2020 10.47 11.15 10.32 11.15 16,660,711 +0.67(+6.38%)
Jun 03, 2020 10.30 10.63 10.22 10.48 13,341,290 +0.52(+5.21%)
Jun 02, 2020 9.969 10.17 9.833 9.961 12,738,009 +0.19(+1.92%)
Jun 01, 2020 9.663 9.901 9.586 9.774 10,267,106 +0.14(+1.50%)
May 29, 2020 9.535 9.791 9.433 9.629 23,076,558 -0.16(-1.65%)
May 28, 2020 10.35 10.40 9.748 9.791 14,364,092 -0.41(-4.01%)
May 27, 2020 9.884 10.21 9.659 10.20 18,582,632 +0.87(+9.31%)
May 26, 2020 8.931 9.527 8.874 9.331 15,653,035 +0.86(+10.15%)
May 22, 2020 8.497 8.633 8.309 8.471 7,973,384 +0.01(+0.10%)
May 21, 2020 8.514 8.752 8.438 8.462 9,387,278 -0.09(-1.09%)
May 20, 2020 8.394 8.616 8.377 8.556 10,592,560 +0.35(+4.25%)
May 19, 2020 8.403 8.539 8.165 8.207 11,322,351 -0.33(-3.89%)
May 18, 2020 8.250 8.607 8.190 8.539 12,657,927 +0.72(+9.14%)
May 15, 2020 7.832 7.977 7.666 7.824 10,780,431 -0.13(-1.61%)
May 14, 2020 7.347 8.071 7.160 7.952 19,396,052 +0.36(+4.71%)
May 13, 2020 7.867 7.918 7.424 7.594 16,450,366 -0.34(-4.29%)
May 12, 2020 8.437 8.539 7.935 7.935 11,991,121 -0.42(-4.99%)
May 11, 2020 8.633 8.633 8.224 8.352 12,875,096 -0.43(-4.94%)
May 08, 2020 8.658 8.837 8.522 8.786 8,882,873 +0.40(+4.77%)
May 07, 2020 8.352 8.667 8.318 8.386 11,719,023 +0.17(+2.07%)
May 06, 2020 8.616 8.689 8.190 8.216 10,259,549 -0.28(-3.31%)
May 05, 2020 8.905 9.007 8.454 8.497 9,579,472 -0.15(-1.77%)
May 04, 2020 8.454 8.671 8.336 8.650 7,615,174 -0.01(-0.10%)
May 01, 2020 8.846 8.880 8.543 8.658 8,007,799 -0.49(-5.40%)
Apr 30, 2020 9.246 9.356 8.982 9.152 11,612,476 -0.43(-4.53%)
Apr 29, 2020 9.527 9.757 9.373 9.586 13,755,148 +0.49(+5.33%)
Apr 28, 2020 9.365 9.527 9.020 9.101 13,132,894 +0.18(+2.00%)
Apr 27, 2020 8.428 9.007 8.258 8.922 16,718,226 +0.59(+7.05%)
Apr 24, 2020 8.105 8.514 8.003 8.335 19,798,500 +0.31(+3.93%)
Apr 23, 2020 7.824 8.105 7.798 8.020 14,585,535 +0.28(+3.63%)
Apr 22, 2020 7.790 7.918 7.679 7.739 12,978,961 +0.18(+2.36%)
Apr 21, 2020 7.688 7.909 7.475 7.560 18,230,836 -0.44(-5.53%)
Apr 20, 2020 7.841 8.301 7.586 8.003 13,452,997 -0.10(-1.26%)
Apr 17, 2020 7.671 8.262 7.466 8.105 19,823,518 +0.13(+1.60%)
Apr 16, 2020 7.850 7.875 7.449 7.977 18,449,206 +0.09(+1.19%)
Apr 15, 2020 8.079 8.216 7.884 7.884 15,590,119 -0.73(-8.50%)
Apr 14, 2020 9.237 9.348 8.420 8.616 19,427,550 -0.47(-5.15%)
Apr 13, 2020 9.373 9.425 8.837 9.084 13,668,736 -0.29(-3.09%)
Apr 09, 2020 8.939 9.552 8.905 9.373 19,701,242 +0.77(+8.90%)
Apr 08, 2020 8.139 8.692 8.105 8.607 12,779,438 +0.61(+7.67%)
Apr 07, 2020 8.233 8.454 7.935 7.994 16,831,646 +0.43(+5.74%)
Apr 06, 2020 7.330 7.645 7.151 7.560 18,780,174 +0.69(+10.04%)
Apr 03, 2020 7.117 7.185 6.726 6.870 17,352,054 -0.27(-3.81%)
Apr 02, 2020 6.956 7.441 6.836 7.143 16,486,593 +0.08(+1.08%)
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.