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

Regions Financial (NY: RF )

19.93 +0.05 (+0.28%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 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 (%)
Oct 30, 2015 7.202 7.239 6.917 7.000 31,095,582 -0.22(-3.01%)
Oct 29, 2015 7.239 7.306 7.202 7.217 19,653,660 -0.01(-0.21%)
Oct 28, 2015 6.932 7.254 6.917 7.232 23,999,736 +0.31(+4.55%)
Oct 27, 2015 6.932 6.970 6.857 6.917 12,122,357 -0.06(-0.86%)
Oct 26, 2015 7.074 7.104 6.943 6.977 12,077,153 -0.10(-1.38%)
Oct 23, 2015 6.947 7.082 6.910 7.074 22,270,840 +0.18(+2.61%)
Oct 22, 2015 6.805 6.962 6.805 6.895 23,700,818 +0.13(+1.99%)
Oct 21, 2015 6.857 6.932 6.753 6.760 21,799,952 -0.13(-1.95%)
Oct 20, 2015 6.812 6.962 6.753 6.895 33,735,020 +0.20(+3.02%)
Oct 19, 2015 6.745 6.827 6.685 6.693 16,573,506 -0.06(-0.89%)
Oct 16, 2015 6.835 6.850 6.708 6.753 21,007,052 -0.04(-0.66%)
Oct 15, 2015 6.663 6.812 6.618 6.797 23,646,830 +0.19(+2.95%)
Oct 14, 2015 6.730 6.745 6.550 6.603 21,237,690 -0.12(-1.78%)
Oct 13, 2015 6.782 6.820 6.723 6.723 16,549,709 -0.07(-1.10%)
Oct 12, 2015 6.782 6.827 6.749 6.797 14,096,987 -0.01(-0.11%)
Oct 09, 2015 6.910 6.970 6.767 6.805 14,999,719 -0.13(-1.84%)
Oct 08, 2015 6.865 6.955 6.812 6.932 20,501,966 +0.04(+0.54%)
Oct 07, 2015 6.850 6.947 6.801 6.895 20,611,176 +0.09(+1.32%)
Oct 06, 2015 6.753 6.835 6.730 6.805 18,165,322 +0.04(+0.55%)
Oct 05, 2015 6.723 6.812 6.685 6.767 25,048,300 +0.10(+1.46%)
Oct 02, 2015 6.558 6.670 6.393 6.670 28,651,980 -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.