Skip to main content

Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.237 8.314 8.191 8.237 18,954,524 +0.05(+0.56%)
Oct 28, 2016 8.352 8.367 8.144 8.191 22,458,266 -0.15(-1.75%)
Oct 27, 2016 8.321 8.425 8.283 8.337 22,179,980 +0.07(+0.84%)
Oct 26, 2016 8.106 8.306 8.106 8.267 21,929,978 +0.10(+1.22%)
Oct 25, 2016 8.137 8.229 8.117 8.167 16,586,258 +0.01(+0.09%)
Oct 24, 2016 8.244 8.298 8.160 8.160 15,607,118 -0.02(-0.28%)
Oct 21, 2016 8.091 8.229 8.060 8.183 18,113,510 +0.02(+0.28%)
Oct 20, 2016 8.106 8.298 8.083 8.160 32,911,228 +0.05(+0.66%)
Oct 19, 2016 7.944 8.160 7.883 8.106 42,817,836 +0.22(+2.83%)
Oct 18, 2016 7.691 7.891 7.591 7.883 46,226,108 +0.18(+2.40%)
Oct 17, 2016 7.775 7.788 7.668 7.698 24,664,776 -0.03(-0.40%)
Oct 14, 2016 7.737 7.860 7.683 7.729 19,626,140 +0.08(+1.01%)
Oct 13, 2016 7.768 7.783 7.525 7.652 22,220,262 -0.22(-2.83%)
Oct 12, 2016 7.891 7.971 7.860 7.875 23,842,370 -0.02(-0.20%)
Oct 11, 2016 7.929 8.020 7.833 7.891 20,360,330 -0.08(-1.06%)
Oct 10, 2016 8.014 8.052 7.952 7.975 12,308,269 +0.03(+0.39%)
Oct 07, 2016 7.952 7.983 7.829 7.944 19,680,890 +0.01(+0.10%)
Oct 06, 2016 7.929 8.021 7.891 7.937 18,779,500 +0.01(+0.10%)
Oct 05, 2016 7.783 7.983 7.783 7.929 19,770,694 +0.18(+2.28%)
Oct 04, 2016 7.652 7.829 7.637 7.752 25,892,698 +0.12(+1.61%)
Oct 03, 2016 7.552 7.645 7.521 7.629 18,710,318 +0.04(+0.51%)
Sep 30, 2016 7.491 7.645 7.429 7.591 20,121,516 +0.15(+2.07%)
Sep 29, 2016 7.529 7.691 7.414 7.437 22,705,310 -0.12(-1.63%)
Sep 28, 2016 7.514 7.560 7.406 7.560 16,721,513 +0.09(+1.24%)
Sep 27, 2016 7.306 7.483 7.268 7.468 20,687,446 +0.12(+1.57%)
Sep 26, 2016 7.452 7.468 7.329 7.352 22,189,386 -0.17(-2.25%)
Sep 23, 2016 7.468 7.598 7.460 7.521 17,350,772 +0.01(+0.10%)
Sep 22, 2016 7.491 7.529 7.445 7.514 16,606,233 +0.07(+0.93%)
Sep 21, 2016 7.460 7.533 7.395 7.445 27,561,514 +0.02(+0.31%)
Sep 20, 2016 7.514 7.514 7.375 7.421 11,029,795 -0.01(-0.10%)
Sep 19, 2016 7.398 7.529 7.398 7.429 17,183,414 +0.08(+1.05%)
Sep 16, 2016 7.352 7.406 7.295 7.352 30,630,644 -0.05(-0.73%)
Sep 15, 2016 7.252 7.429 7.206 7.406 21,663,640 +0.08(+1.16%)
Sep 14, 2016 7.368 7.398 7.275 7.322 28,820,702 -0.07(-0.94%)
Sep 13, 2016 7.552 7.552 7.298 7.391 42,524,124 -0.24(-3.12%)
Sep 12, 2016 7.545 7.660 7.452 7.629 29,065,292 +0.07(+0.92%)
Sep 09, 2016 7.629 7.714 7.560 7.560 26,602,978 -0.08(-1.01%)
Sep 08, 2016 7.668 7.752 7.591 7.637 22,433,700 -0.02(-0.30%)
Sep 07, 2016 7.537 7.675 7.529 7.660 32,897,642 +0.10(+1.37%)
Sep 06, 2016 7.610 7.640 7.510 7.556 33,478,556 -0.03(-0.40%)
Sep 02, 2016 7.564 7.587 7.587 7.587 19,096,840 +0.06(+0.81%)
Sep 01, 2016 7.632 7.659 7.449 7.526 19,990,028 -0.09(-1.20%)
Aug 31, 2016 7.617 7.640 7.487 7.617 18,796,008 +0.00(+0.00%)
Aug 30, 2016 7.533 7.629 7.526 7.617 17,407,904 +0.08(+1.12%)
Aug 29, 2016 7.495 7.617 7.488 7.533 15,763,719 +0.05(+0.72%)
Aug 26, 2016 7.396 7.541 7.373 7.480 23,938,188 +0.11(+1.45%)
Aug 25, 2016 7.357 7.441 7.357 7.373 20,822,668 +0.02(+0.21%)
Aug 24, 2016 7.396 7.449 7.350 7.357 18,382,832 -0.03(-0.41%)
Aug 23, 2016 7.403 7.441 7.388 7.388 14,641,495 +0.01(+0.10%)
Aug 22, 2016 7.357 7.426 7.327 7.380 19,396,210 -0.02(-0.31%)
Aug 19, 2016 7.350 7.403 7.289 7.403 14,485,085 +0.05(+0.62%)
Aug 18, 2016 7.296 7.357 7.273 7.357 16,264,425 +0.06(+0.84%)
Aug 17, 2016 7.281 7.319 7.247 7.296 21,890,770 +0.01(+0.10%)
Aug 16, 2016 7.258 7.350 7.220 7.289 22,889,770 -0.02(-0.21%)
Aug 15, 2016 7.098 7.319 7.090 7.304 24,439,726 +0.25(+3.58%)
Aug 12, 2016 7.037 7.052 6.983 7.052 13,068,109 -0.05(-0.75%)
Aug 11, 2016 7.075 7.136 7.044 7.105 15,269,571 +0.03(+0.43%)
Aug 10, 2016 7.159 7.174 7.059 7.075 23,767,552 -0.08(-1.17%)
Aug 09, 2016 7.182 7.228 7.144 7.159 13,744,911 -0.02(-0.21%)
Aug 08, 2016 7.182 7.228 7.151 7.174 14,875,638 +0.00(+0.00%)
Aug 05, 2016 7.044 7.220 7.029 7.174 21,868,330 +0.27(+3.87%)
Aug 04, 2016 6.922 6.960 6.895 6.907 15,771,075 +0.00(+0.00%)
Aug 03, 2016 6.807 6.960 6.784 6.907 23,589,280 +0.11(+1.57%)
Aug 02, 2016 6.884 6.907 6.739 6.800 26,503,912 -0.09(-1.33%)
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.