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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2016 5.812 5.834 5.668 5.668 23,139,334 -0.17(-2.97%)
Feb 26, 2016 5.759 5.932 5.699 5.842 25,308,076 +0.18(+3.20%)
Feb 25, 2016 5.601 5.691 5.540 5.661 20,017,684 +0.07(+1.21%)
Feb 24, 2016 5.578 5.616 5.431 5.593 29,239,074 -0.11(-1.98%)
Feb 23, 2016 5.925 5.955 5.653 5.706 25,650,536 -0.25(-4.18%)
Feb 22, 2016 5.872 5.962 5.857 5.955 22,228,860 +0.19(+3.27%)
Feb 19, 2016 5.721 5.838 5.646 5.766 26,440,478 +0.02(+0.39%)
Feb 18, 2016 5.955 5.955 5.661 5.744 32,222,054 -0.15(-2.56%)
Feb 17, 2016 5.985 6.045 5.849 5.894 27,428,628 -0.02(-0.26%)
Feb 16, 2016 5.849 5.977 5.744 5.910 32,348,930 +0.18(+3.16%)
Feb 12, 2016 5.457 5.729 5.729 5.729 43,242,440 +0.39(+7.34%)
Feb 11, 2016 5.465 5.500 5.276 5.337 37,577,772 -0.32(-5.73%)
Feb 10, 2016 5.804 5.872 5.661 5.661 31,310,796 -0.11(-1.83%)
Feb 09, 2016 5.555 5.800 5.533 5.766 34,532,616 +0.09(+1.59%)
Feb 08, 2016 5.781 5.789 5.555 5.676 35,361,536 -0.20(-3.46%)
Feb 05, 2016 5.992 6.064 5.864 5.879 26,565,726 -0.08(-1.27%)
Feb 04, 2016 5.849 6.106 5.834 5.955 29,458,762 +0.06(+1.02%)
Feb 03, 2016 5.804 5.932 5.533 5.894 45,520,032 +0.14(+2.49%)
Feb 02, 2016 5.864 5.864 5.699 5.751 35,960,832 -0.23(-3.90%)
Feb 01, 2016 6.128 6.143 5.940 5.985 32,628,008 -0.14(-2.22%)
Jan 29, 2016 6.045 6.147 6.000 6.121 34,649,056 +0.08(+1.37%)
Jan 28, 2016 6.090 6.226 6.015 6.038 39,107,328 +0.05(+0.75%)
Jan 27, 2016 5.887 6.166 5.842 5.992 37,387,440 +0.10(+1.66%)
Jan 26, 2016 5.751 5.977 5.751 5.894 30,275,952 +0.19(+3.30%)
Jan 25, 2016 5.932 5.962 5.691 5.706 24,580,964 -0.27(-4.54%)
Jan 22, 2016 6.000 6.106 5.962 5.977 23,860,560 +0.08(+1.28%)
Jan 21, 2016 5.925 6.090 5.872 5.902 42,332,528 -0.05(-0.89%)
Jan 20, 2016 5.925 6.053 5.729 5.955 45,794,104 -0.14(-2.23%)
Jan 19, 2016 6.264 6.332 6.030 6.090 38,709,280 -0.09(-1.46%)
Jan 15, 2016 5.412 6.181 6.181 6.181 49,490,224 -0.12(-1.91%)
Jan 14, 2016 6.317 6.392 6.158 6.302 58,256,372 +0.02(+0.36%)
Jan 13, 2016 6.641 6.656 6.241 6.279 37,095,396 -0.31(-4.69%)
Jan 12, 2016 6.618 6.648 6.422 6.588 24,916,284 +0.05(+0.69%)
Jan 11, 2016 6.663 6.709 6.460 6.543 25,960,932 -0.06(-0.91%)
Jan 08, 2016 6.814 6.859 6.580 6.603 30,824,494 -0.15(-2.23%)
Jan 07, 2016 6.822 6.912 6.754 6.754 35,969,256 -0.23(-3.24%)
Jan 06, 2016 6.980 7.040 6.916 6.980 22,696,376 -0.12(-1.70%)
Jan 05, 2016 7.123 7.168 7.033 7.101 21,303,998 -0.02(-0.21%)
Jan 04, 2016 7.048 7.146 7.010 7.116 23,659,666 -0.12(-1.67%)
Dec 31, 2015 7.221 7.236 7.236 7.236 12,757,587 -0.04(-0.52%)
Dec 30, 2015 7.342 7.342 7.244 7.274 9,077,946 -0.08(-1.13%)
Dec 29, 2015 7.312 7.379 7.296 7.357 10,733,362 +0.10(+1.35%)
Dec 28, 2015 7.281 7.296 7.146 7.259 11,536,840 -0.06(-0.82%)
Dec 24, 2015 7.296 7.319 7.319 7.319 4,898,569 +0.02(+0.21%)
Dec 23, 2015 7.214 7.312 7.183 7.304 14,157,964 +0.14(+2.00%)
Dec 22, 2015 7.153 7.168 7.010 7.161 17,380,006 +0.08(+1.17%)
Dec 21, 2015 7.078 7.101 6.972 7.078 18,876,110 +0.03(+0.43%)
Dec 18, 2015 7.176 7.244 7.018 7.048 74,210,608 -0.29(-3.91%)
Dec 17, 2015 7.523 7.553 7.334 7.334 28,168,770 -0.16(-2.11%)
Dec 16, 2015 7.432 7.523 7.266 7.492 40,782,696 +0.13(+1.74%)
Dec 15, 2015 7.176 7.432 7.168 7.364 29,146,784 +0.31(+4.38%)
Dec 14, 2015 7.138 7.176 6.935 7.055 27,790,038 -0.01(-0.11%)
Dec 11, 2015 7.116 7.161 7.010 7.063 23,682,540 -0.18(-2.50%)
Dec 10, 2015 7.123 7.342 7.063 7.244 21,588,066 +0.12(+1.69%)
Dec 09, 2015 7.206 7.281 7.040 7.123 34,330,476 -0.10(-1.36%)
Dec 08, 2015 7.446 7.465 7.191 7.221 32,196,496 -0.29(-3.89%)
Dec 07, 2015 7.648 7.662 7.476 7.513 20,028,906 -0.17(-2.24%)
Dec 04, 2015 7.491 7.701 7.423 7.686 25,574,526 +0.22(+2.91%)
Dec 03, 2015 7.603 7.618 7.438 7.468 21,094,710 -0.10(-1.29%)
Dec 02, 2015 7.701 7.701 7.551 7.566 17,986,326 -0.11(-1.46%)
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.