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

Regions Financial (NY: RF )

19.80 +0.16 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2016 6.952 7.121 6.952 7.006 37,377,580 +0.01(+0.11%)
Jul 28, 2016 6.922 7.021 6.876 6.998 17,769,752 +0.05(+0.66%)
Jul 27, 2016 7.014 7.098 6.914 6.952 30,840,436 -0.04(-0.55%)
Jul 26, 2016 6.861 7.006 6.838 6.991 26,794,934 +0.14(+2.01%)
Jul 25, 2016 6.884 6.914 6.838 6.853 15,346,920 -0.05(-0.66%)
Jul 22, 2016 6.830 6.945 6.807 6.899 25,074,058 +0.07(+1.01%)
Jul 21, 2016 6.838 6.945 6.807 6.830 27,609,856 +0.02(+0.22%)
Jul 20, 2016 6.823 6.853 6.723 6.815 34,200,424 +0.03(+0.45%)
Jul 19, 2016 6.876 6.949 6.761 6.784 44,093,352 -0.21(-3.06%)
Jul 18, 2016 6.968 7.059 6.941 6.998 28,570,560 +0.03(+0.44%)
Jul 15, 2016 6.975 7.014 6.891 6.968 27,961,118 +0.03(+0.44%)
Jul 14, 2016 6.922 6.968 6.884 6.937 26,705,674 +0.17(+2.48%)
Jul 13, 2016 6.723 6.777 6.670 6.769 23,847,388 +0.02(+0.34%)
Jul 12, 2016 6.632 6.769 6.632 6.746 27,530,274 +0.20(+3.03%)
Jul 11, 2016 6.525 6.590 6.494 6.548 24,517,938 +0.10(+1.54%)
Jul 08, 2016 6.410 6.303 6.303 6.448 30,932,284 +0.15(+2.30%)
Jul 07, 2016 6.250 6.418 6.242 6.303 28,211,654 +0.05(+0.73%)
Jul 06, 2016 6.074 6.265 5.959 6.257 34,995,852 +0.13(+2.12%)
Jul 05, 2016 6.295 6.303 6.082 6.127 23,480,582 -0.26(-4.07%)
Jul 01, 2016 6.448 6.387 6.387 6.387 19,765,678 -0.11(-1.76%)
Jun 30, 2016 6.486 6.502 6.368 6.502 34,718,684 +0.07(+1.07%)
Jun 29, 2016 6.303 6.441 6.280 6.433 26,559,134 +0.15(+2.31%)
Jun 28, 2016 6.219 6.311 6.120 6.288 35,230,628 +0.24(+4.05%)
Jun 27, 2016 6.395 6.395 6.005 6.043 39,699,516 -0.47(-7.27%)
Jun 24, 2016 6.792 6.876 6.509 6.517 41,684,720 -0.70(-9.74%)
Jun 23, 2016 7.075 7.220 7.059 7.220 16,900,324 +0.25(+3.62%)
Jun 22, 2016 7.021 7.113 6.960 6.968 19,209,300 -0.04(-0.55%)
Jun 21, 2016 7.029 7.067 6.922 7.006 17,223,878 +0.00(+0.00%)
Jun 20, 2016 7.113 7.193 6.998 7.006 16,406,698 +0.06(+0.88%)
Jun 17, 2016 6.853 6.975 6.838 6.945 27,092,540 +0.09(+1.34%)
Jun 16, 2016 6.884 6.907 6.716 6.853 58,330,452 -0.10(-1.43%)
Jun 15, 2016 6.991 7.151 6.922 6.952 39,081,520 +0.01(+0.11%)
Jun 14, 2016 7.113 7.197 6.891 6.945 26,500,282 -0.21(-2.88%)
Jun 13, 2016 7.228 7.312 7.151 7.151 23,402,432 -0.12(-1.68%)
Jun 10, 2016 7.281 7.296 7.216 7.273 21,835,636 -0.14(-1.86%)
Jun 09, 2016 7.419 7.434 7.289 7.411 17,883,500 -0.09(-1.22%)
Jun 08, 2016 7.457 7.548 7.449 7.503 21,805,800 +0.04(+0.56%)
Jun 07, 2016 7.552 7.567 7.457 7.461 16,338,283 -0.09(-1.21%)
Jun 06, 2016 7.453 7.590 7.415 7.552 19,097,738 +0.17(+2.26%)
Jun 03, 2016 7.370 7.415 7.210 7.385 26,964,678 -0.20(-2.70%)
Jun 02, 2016 7.499 7.590 7.453 7.590 15,485,525 +0.05(+0.70%)
Jun 01, 2016 7.339 7.559 7.286 7.536 26,767,508 +0.08(+1.02%)
May 31, 2016 7.514 7.586 7.415 7.461 32,913,518 -0.03(-0.41%)
May 27, 2016 7.438 7.491 7.491 7.491 17,279,976 +0.11(+1.44%)
May 26, 2016 7.476 7.483 7.343 7.385 17,636,534 -0.09(-1.22%)
May 25, 2016 7.385 7.514 7.377 7.476 22,942,698 +0.15(+2.07%)
May 24, 2016 7.233 7.347 7.225 7.324 19,039,224 +0.14(+1.90%)
May 23, 2016 7.203 7.252 7.104 7.187 18,496,042 -0.03(-0.42%)
May 20, 2016 7.225 7.297 7.172 7.218 19,591,274 +0.03(+0.42%)
May 19, 2016 7.225 7.362 7.089 7.187 25,489,822 -0.13(-1.76%)
May 18, 2016 6.944 7.335 6.937 7.316 47,730,436 +0.36(+5.13%)
May 17, 2016 6.838 7.066 6.793 6.960 34,780,356 +0.09(+1.33%)
May 16, 2016 6.785 6.899 6.770 6.869 15,978,364 +0.05(+0.67%)
May 13, 2016 6.929 7.028 6.747 6.823 21,873,026 -0.11(-1.53%)
May 12, 2016 7.036 7.104 6.876 6.929 23,259,110 -0.07(-0.98%)
May 11, 2016 6.967 7.127 6.967 6.998 19,638,908 -0.01(-0.11%)
May 10, 2016 6.907 7.028 6.891 7.005 17,627,574 +0.14(+1.99%)
May 09, 2016 6.876 6.937 6.815 6.869 18,144,412 -0.02(-0.33%)
May 06, 2016 6.793 6.899 6.770 6.891 26,413,438 +0.03(+0.44%)
May 05, 2016 6.899 6.944 6.815 6.861 22,180,838 +0.00(+0.00%)
May 04, 2016 6.899 6.994 6.770 6.861 33,335,326 -0.15(-2.16%)
May 03, 2016 7.058 7.074 6.907 7.013 31,236,322 -0.16(-2.22%)
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.