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

Regions Financial (NY: RF )

19.75 -0.08 (-0.43%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 7, 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, 2020 10.02 10.23 9.916 10.07 10,881,268 +0.14(+1.41%)
Sep 29, 2020 9.969 10.11 9.777 9.934 8,910,097 -0.12(-1.22%)
Sep 28, 2020 9.873 10.07 9.812 10.06 10,351,677 +0.45(+4.64%)
Sep 25, 2020 9.314 9.654 9.261 9.611 7,575,940 +0.21(+2.23%)
Sep 24, 2020 9.445 9.637 9.270 9.401 7,314,564 +0.01(+0.09%)
Sep 23, 2020 9.698 9.925 9.384 9.392 8,356,226 -0.25(-2.63%)
Sep 22, 2020 9.873 10.02 9.593 9.646 10,293,430 -0.24(-2.39%)
Sep 21, 2020 10.06 10.26 9.768 9.882 9,716,754 -0.52(-5.04%)
Sep 18, 2020 10.41 10.53 10.32 10.41 14,155,429 -0.10(-1.00%)
Sep 17, 2020 10.40 10.59 10.34 10.51 9,164,854 -0.05(-0.50%)
Sep 16, 2020 10.47 10.76 10.40 10.56 9,473,596 +0.10(+0.92%)
Sep 15, 2020 10.59 10.61 10.27 10.47 9,148,214 -0.07(-0.66%)
Sep 14, 2020 10.17 10.55 10.13 10.54 7,348,877 +0.47(+4.69%)
Sep 11, 2020 9.847 10.11 9.785 10.06 7,051,733 +0.24(+2.49%)
Sep 10, 2020 10.10 10.30 9.812 9.820 7,975,395 -0.19(-1.92%)
Sep 09, 2020 10.03 10.09 9.899 10.01 7,117,905 +0.08(+0.79%)
Sep 08, 2020 10.12 10.17 9.855 9.934 8,413,954 -0.38(-3.64%)
Sep 04, 2020 10.34 10.47 10.06 10.31 6,896,073 +0.24(+2.34%)
Sep 03, 2020 10.28 10.58 10.02 10.07 8,979,993 -0.09(-0.90%)
Sep 02, 2020 9.976 10.21 9.915 10.17 7,959,541 +0.14(+1.38%)
Sep 01, 2020 9.872 10.11 9.803 10.03 6,839,837 +0.06(+0.61%)
Aug 31, 2020 10.11 10.11 9.941 9.967 8,498,650 -0.13(-1.28%)
Aug 28, 2020 10.13 10.17 10.02 10.10 5,758,083 +0.01(+0.09%)
Aug 27, 2020 9.829 10.14 9.803 10.09 7,162,528 +0.28(+2.81%)
Aug 26, 2020 10.03 10.07 9.795 9.812 6,885,286 -0.26(-2.57%)
Aug 25, 2020 10.12 10.26 9.924 10.07 9,336,243 +0.12(+1.21%)
Aug 24, 2020 9.562 9.950 9.484 9.950 6,733,987 +0.49(+5.20%)
Aug 21, 2020 9.510 9.614 9.398 9.458 6,186,863 -0.09(-0.99%)
Aug 20, 2020 9.700 9.743 9.545 9.553 6,245,115 -0.29(-2.98%)
Aug 19, 2020 9.786 9.984 9.717 9.846 5,853,476 +0.04(+0.44%)
Aug 18, 2020 10.06 10.06 9.769 9.803 5,891,399 -0.26(-2.57%)
Aug 17, 2020 10.02 10.14 9.915 10.06 10,827,895 -0.09(-0.85%)
Aug 14, 2020 9.915 10.26 9.890 10.15 5,943,420 +0.13(+1.29%)
Aug 13, 2020 10.08 10.12 9.954 10.02 7,585,720 -0.26(-2.52%)
Aug 12, 2020 10.50 10.61 9.915 10.28 13,505,946 -0.01(-0.08%)
Aug 11, 2020 10.22 10.61 10.22 10.29 12,741,562 +0.37(+3.74%)
Aug 10, 2020 9.726 10.06 9.717 9.915 7,399,439 +0.21(+2.13%)
Aug 07, 2020 9.234 9.717 9.212 9.709 8,904,286 +0.36(+3.87%)
Aug 06, 2020 9.355 9.454 9.260 9.346 7,154,254 -0.08(-0.82%)
Aug 05, 2020 9.364 9.467 9.315 9.424 6,524,161 +0.20(+2.15%)
Aug 04, 2020 9.277 9.346 9.191 9.226 7,321,682 -0.05(-0.56%)
Aug 03, 2020 9.372 9.428 9.217 9.277 7,498,873 -0.09(-0.92%)
Jul 31, 2020 9.226 9.364 9.114 9.364 12,806,219 +0.09(+1.02%)
Jul 30, 2020 9.174 9.277 9.010 9.269 6,626,997 -0.25(-2.63%)
Jul 29, 2020 9.079 9.519 9.002 9.519 11,498,461 +0.43(+4.74%)
Jul 28, 2020 9.088 9.200 9.045 9.088 10,544,009 -0.06(-0.66%)
Jul 27, 2020 9.321 9.329 9.105 9.148 10,757,362 -0.27(-2.84%)
Jul 24, 2020 9.571 9.665 9.364 9.415 7,264,322 -0.10(-1.09%)
Jul 23, 2020 9.252 9.588 9.243 9.519 8,028,803 +0.21(+2.22%)
Jul 22, 2020 9.208 9.390 9.174 9.312 11,089,392 +0.00(+0.00%)
Jul 21, 2020 8.915 9.372 8.915 9.312 12,720,815 +0.49(+5.57%)
Jul 20, 2020 8.795 8.993 8.769 8.820 10,096,563 -0.08(-0.87%)
Jul 17, 2020 9.183 9.217 8.855 8.898 20,296,702 -0.41(-4.44%)
Jul 16, 2020 9.131 9.476 9.045 9.312 10,594,795 +0.06(+0.65%)
Jul 15, 2020 9.105 9.286 8.976 9.252 10,496,077 +0.45(+5.09%)
Jul 14, 2020 8.976 9.027 8.682 8.803 11,690,589 -0.23(-2.58%)
Jul 13, 2020 9.062 9.165 8.751 9.036 11,524,421 +0.16(+1.85%)
Jul 10, 2020 8.476 8.889 8.450 8.872 12,364,796 +0.40(+4.68%)
Jul 09, 2020 8.872 8.933 8.441 8.476 12,024,876 -0.47(-5.30%)
Jul 08, 2020 8.881 9.040 8.717 8.950 11,029,472 +0.04(+0.48%)
Jul 07, 2020 9.174 9.208 8.889 8.907 10,529,985 -0.41(-4.35%)
Jul 06, 2020 9.355 9.562 9.131 9.312 10,881,880 +0.17(+1.89%)
Jul 02, 2020 9.415 9.614 9.079 9.139 15,587,546 -0.03(-0.28%)
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.