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

Regions Financial (NY: RF )

19.65 -0.18 (-0.91%)
Official Closing Price Updated: 6:30 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, 2015 6.772 6.787 6.652 6.749 19,761,550 +0.13(+2.04%)
Sep 29, 2015 6.599 6.667 6.547 6.614 16,693,850 +0.02(+0.34%)
Sep 28, 2015 6.772 6.779 6.592 6.592 17,386,076 -0.21(-3.08%)
Sep 25, 2015 6.802 6.847 6.757 6.802 16,469,401 +0.12(+1.79%)
Sep 24, 2015 6.607 6.697 6.579 6.682 14,081,298 -0.02(-0.34%)
Sep 23, 2015 6.652 6.787 6.652 6.704 14,330,289 +0.02(+0.34%)
Sep 22, 2015 6.689 6.787 6.637 6.682 19,328,520 -0.13(-1.87%)
Sep 21, 2015 6.764 6.884 6.749 6.809 20,670,654 +0.11(+1.68%)
Sep 18, 2015 6.862 6.877 6.682 6.697 37,878,748 -0.26(-3.77%)
Sep 17, 2015 7.154 7.210 6.914 6.959 47,031,764 -0.21(-2.93%)
Sep 16, 2015 7.281 7.281 7.064 7.169 23,137,714 -0.12(-1.64%)
Sep 15, 2015 7.236 7.315 7.221 7.289 21,768,724 +0.10(+1.46%)
Sep 14, 2015 7.094 7.266 7.071 7.184 23,464,804 +0.06(+0.84%)
Sep 11, 2015 7.064 7.139 7.041 7.124 17,259,628 -0.01(-0.11%)
Sep 10, 2015 6.959 7.176 6.959 7.131 21,801,332 +0.13(+1.93%)
Sep 09, 2015 7.206 7.236 6.974 6.996 14,323,179 -0.09(-1.27%)
Sep 08, 2015 7.049 7.101 6.967 7.086 13,463,380 +0.19(+2.81%)
Sep 04, 2015 6.960 6.893 6.893 6.893 16,766,788 -0.13(-1.80%)
Sep 03, 2015 6.975 7.135 6.930 7.019 17,897,454 +0.07(+0.96%)
Sep 02, 2015 6.960 6.975 6.796 6.952 16,210,967 +0.10(+1.41%)
Sep 01, 2015 6.960 7.012 6.789 6.856 26,311,470 -0.28(-3.96%)
Aug 31, 2015 7.086 7.176 7.057 7.138 17,900,722 -0.02(-0.31%)
Aug 28, 2015 7.079 7.176 7.057 7.161 17,595,410 +0.04(+0.63%)
Aug 27, 2015 6.997 7.138 6.960 7.116 32,344,052 +0.23(+3.35%)
Aug 26, 2015 6.759 6.900 6.647 6.885 30,218,910 +0.36(+5.47%)
Aug 25, 2015 7.034 7.071 6.521 6.528 39,926,508 -0.16(-2.34%)
Aug 24, 2015 6.781 6.997 6.662 6.684 51,444,276 -0.51(-7.14%)
Aug 21, 2015 7.310 7.369 7.183 7.198 25,874,278 -0.19(-2.62%)
Aug 20, 2015 7.563 7.592 7.391 7.391 25,781,450 -0.24(-3.12%)
Aug 19, 2015 7.786 7.816 7.615 7.630 40,095,760 -0.19(-2.38%)
Aug 18, 2015 7.838 7.890 7.786 7.816 14,641,710 -0.04(-0.47%)
Aug 17, 2015 7.771 7.898 7.726 7.853 17,558,474 +0.00(+0.00%)
Aug 14, 2015 7.764 7.868 7.719 7.853 14,985,861 +0.10(+1.34%)
Aug 13, 2015 7.749 7.808 7.689 7.749 17,858,838 +0.04(+0.58%)
Aug 12, 2015 7.793 7.801 7.585 7.704 22,350,280 -0.17(-2.17%)
Aug 11, 2015 7.957 7.987 7.831 7.875 17,186,126 -0.16(-2.04%)
Aug 10, 2015 7.965 8.047 7.920 8.039 16,906,846 +0.13(+1.69%)
Aug 07, 2015 7.846 7.980 7.808 7.905 35,465,884 +0.04(+0.47%)
Aug 06, 2015 7.838 7.939 7.805 7.868 27,246,022 +0.07(+0.86%)
Aug 05, 2015 7.779 7.920 7.752 7.801 16,250,180 +0.08(+1.06%)
Aug 04, 2015 7.719 7.838 7.712 7.719 18,339,804 +0.00(+0.00%)
Aug 03, 2015 7.741 7.786 7.645 7.719 20,127,818 -0.01(-0.19%)
Jul 31, 2015 7.853 7.860 7.726 7.734 15,181,865 -0.13(-1.70%)
Jul 30, 2015 7.823 7.890 7.786 7.868 14,950,521 +0.04(+0.48%)
Jul 29, 2015 7.749 7.860 7.704 7.831 21,457,318 +0.09(+1.15%)
Jul 28, 2015 7.779 7.838 7.652 7.741 18,970,674 -0.01(-0.10%)
Jul 27, 2015 7.801 7.801 7.693 7.749 24,957,770 -0.11(-1.42%)
Jul 24, 2015 7.890 7.927 7.831 7.860 20,703,196 -0.04(-0.57%)
Jul 23, 2015 7.950 8.087 7.834 7.905 34,642,424 -0.06(-0.75%)
Jul 22, 2015 7.719 8.076 7.719 7.965 68,070,016 +0.22(+2.79%)
Jul 21, 2015 7.622 7.831 7.619 7.749 34,798,004 +0.16(+2.06%)
Jul 20, 2015 7.592 7.622 7.511 7.592 23,229,364 +0.06(+0.79%)
Jul 17, 2015 7.622 7.645 7.458 7.533 35,788,716 -0.20(-2.60%)
Jul 16, 2015 7.756 7.786 7.704 7.734 19,412,860 +0.06(+0.78%)
Jul 15, 2015 7.630 7.793 7.615 7.674 35,689,252 +0.07(+0.88%)
Jul 14, 2015 7.496 7.615 7.481 7.607 28,636,490 +0.01(+0.20%)
Jul 13, 2015 7.630 7.667 7.585 7.592 18,482,888 +0.04(+0.59%)
Jul 10, 2015 7.555 7.630 7.503 7.548 17,937,232 +0.10(+1.40%)
Jul 09, 2015 7.436 7.473 7.391 7.444 19,905,192 +0.13(+1.73%)
Jul 08, 2015 7.414 7.421 7.310 7.317 23,324,634 -0.16(-2.09%)
Jul 07, 2015 7.533 7.548 7.310 7.473 27,929,336 -0.10(-1.28%)
Jul 06, 2015 7.525 7.607 7.496 7.570 16,979,884 -0.07(-0.97%)
Jul 02, 2015 7.689 7.645 7.645 7.645 17,210,794 -0.10(-1.34%)
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.