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

Regions Financial (NY: RF )

19.46 -0.11 (-0.56%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 (%)
Dec 30, 2016 11.09 11.09 11.09 0 +0.15(+1.34%)
Dec 29, 2016 11.16 11.19 10.91 10.95 17,528,100 -0.20(-1.80%)
Dec 28, 2016 11.32 11.33 11.09 11.15 15,962,825 -0.16(-1.43%)
Dec 27, 2016 11.28 11.35 11.24 11.31 12,689,609 +0.06(+0.55%)
Dec 23, 2016 11.25 11.25 11.25 0 +0.01(+0.07%)
Dec 22, 2016 11.23 11.31 11.14 11.24 14,446,793 +0.02(+0.14%)
Dec 21, 2016 11.26 11.28 11.15 11.23 13,851,738 -0.04(-0.34%)
Dec 20, 2016 11.13 11.34 11.09 11.26 26,845,560 +0.23(+2.10%)
Dec 19, 2016 10.96 11.08 10.87 11.03 26,077,708 +0.06(+0.56%)
Dec 16, 2016 11.26 11.33 10.93 10.97 52,113,024 -0.25(-2.20%)
Dec 15, 2016 11.25 11.36 11.08 11.22 30,671,572 +0.14(+1.25%)
Dec 14, 2016 10.93 11.38 10.78 11.08 44,271,576 +0.04(+0.35%)
Dec 13, 2016 11.13 11.19 10.88 11.04 28,605,528 -0.05(-0.49%)
Dec 12, 2016 11.19 11.36 11.05 11.09 35,590,496 -0.19(-1.64%)
Dec 09, 2016 11.30 11.30 11.09 11.28 29,178,274 +0.04(+0.34%)
Dec 08, 2016 11.21 11.38 11.11 11.24 38,456,748 +0.07(+0.62%)
Dec 07, 2016 10.94 11.19 10.89 11.17 35,412,816 +0.22(+2.01%)
Dec 06, 2016 10.86 10.97 10.71 10.95 31,451,894 +0.17(+1.57%)
Dec 05, 2016 10.71 10.79 10.64 10.78 33,324,696 +0.22(+2.04%)
Dec 02, 2016 10.61 10.63 10.45 10.57 28,785,230 -0.08(-0.72%)
Dec 01, 2016 10.47 10.69 10.42 10.64 35,057,608 +0.23(+2.22%)
Nov 30, 2016 10.36 10.49 10.32 10.41 30,333,254 +0.28(+2.73%)
Nov 29, 2016 10.10 10.24 10.00 10.14 23,673,932 +0.08(+0.76%)
Nov 28, 2016 10.13 10.21 10.02 10.06 21,561,032 -0.22(-2.10%)
Nov 25, 2016 10.27 10.32 10.20 10.27 9,493,388 +0.05(+0.45%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.12(+1.14%)
Nov 22, 2016 10.16 10.19 9.982 10.11 40,184,052 +0.03(+0.30%)
Nov 21, 2016 10.27 10.29 10.08 10.08 33,294,092 -0.12(-1.13%)
Nov 18, 2016 10.13 10.25 10.07 10.20 53,496,656 +0.07(+0.68%)
Nov 17, 2016 9.867 10.17 9.844 10.13 77,377,440 +0.22(+2.17%)
Nov 16, 2016 10.16 10.27 9.898 9.913 68,160,240 -0.49(-4.73%)
Nov 15, 2016 10.09 10.41 9.883 10.41 50,365,468 +0.20(+1.96%)
Nov 14, 2016 9.898 10.31 9.890 10.21 64,588,772 +0.63(+6.59%)
Nov 11, 2016 9.313 9.590 9.229 9.575 39,491,112 +0.21(+2.22%)
Nov 10, 2016 9.136 9.536 9.129 9.367 50,983,756 +0.49(+5.55%)
Nov 09, 2016 8.506 8.948 8.452 8.875 34,860,024 +0.50(+5.97%)
Nov 08, 2016 8.367 8.417 8.229 8.375 22,730,546 -0.05(-0.64%)
Nov 07, 2016 8.275 8.437 8.260 8.429 26,645,112 +0.34(+4.18%)
Nov 04, 2016 8.052 8.214 7.941 8.091 22,787,988 +0.05(+0.57%)
Nov 03, 2016 8.144 8.234 8.021 8.044 27,484,654 -0.04(-0.48%)
Nov 02, 2016 8.291 8.298 8.068 8.083 34,303,832 -0.25(-3.04%)
Nov 01, 2016 8.306 8.367 8.206 8.337 30,141,916 +0.10(+1.21%)
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%)
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.