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: 4:10 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, 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%)
May 02, 2016 7.177 7.199 7.048 7.177 24,265,354 +0.05(+0.75%)
Apr 29, 2016 7.123 7.173 7.032 7.123 31,442,070 -0.03(-0.42%)
Apr 28, 2016 7.192 7.306 7.123 7.154 28,180,504 -0.13(-1.77%)
Apr 27, 2016 7.146 7.313 7.093 7.283 41,395,228 +0.14(+2.02%)
Apr 26, 2016 7.063 7.161 7.010 7.139 22,415,846 +0.08(+1.08%)
Apr 25, 2016 7.048 7.101 6.964 7.063 21,797,638 -0.03(-0.43%)
Apr 22, 2016 6.987 7.154 6.964 7.093 29,026,614 +0.13(+1.85%)
Apr 21, 2016 6.994 7.032 6.926 6.964 22,818,292 +0.01(+0.11%)
Apr 20, 2016 6.835 6.979 6.797 6.956 37,595,004 +0.14(+2.00%)
Apr 19, 2016 6.744 6.835 6.675 6.820 36,048,564 +0.17(+2.51%)
Apr 18, 2016 6.577 6.713 6.508 6.653 26,063,254 +0.02(+0.23%)
Apr 15, 2016 6.751 6.759 6.493 6.637 56,166,664 +0.20(+3.07%)
Apr 14, 2016 6.372 6.554 6.345 6.440 47,008,484 +0.06(+0.95%)
Apr 13, 2016 6.121 6.402 6.106 6.379 42,321,972 +0.33(+5.40%)
Apr 12, 2016 5.946 6.075 5.916 6.053 20,891,736 +0.16(+2.71%)
Apr 11, 2016 5.848 5.984 5.832 5.893 30,549,602 +0.07(+1.17%)
Apr 08, 2016 5.855 5.931 5.794 5.825 24,206,878 +0.05(+0.92%)
Apr 07, 2016 5.832 5.889 5.719 5.772 22,156,726 -0.16(-2.69%)
Apr 06, 2016 5.825 5.939 5.779 5.931 25,513,338 +0.11(+1.96%)
Apr 05, 2016 5.893 5.939 5.817 5.817 19,412,236 -0.16(-2.67%)
Apr 04, 2016 5.977 6.053 5.924 5.977 15,911,133 -0.02(-0.25%)
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.