Skip to main content

Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.25 12.31 12.16 12.16 15,841,466 -0.09(-0.77%)
Oct 30, 2017 12.26 12.34 12.20 12.26 13,384,057 -0.09(-0.76%)
Oct 27, 2017 12.37 12.45 12.33 12.35 15,144,450 -0.07(-0.57%)
Oct 26, 2017 12.26 12.48 12.26 12.42 23,404,842 +0.19(+1.54%)
Oct 25, 2017 12.14 12.42 12.08 12.23 24,648,846 +0.10(+0.84%)
Oct 24, 2017 11.83 12.19 11.79 12.13 25,808,328 +0.25(+2.12%)
Oct 23, 2017 12.00 12.04 11.83 11.88 20,874,198 -0.08(-0.66%)
Oct 20, 2017 11.93 11.98 11.85 11.96 13,130,253 +0.20(+1.67%)
Oct 19, 2017 11.60 11.81 11.53 11.76 13,352,092 +0.05(+0.47%)
Oct 18, 2017 11.68 11.75 11.60 11.71 9,178,844 +0.09(+0.81%)
Oct 17, 2017 11.75 11.78 11.59 11.61 10,874,868 -0.14(-1.20%)
Oct 16, 2017 11.67 11.77 11.66 11.75 8,653,156 +0.10(+0.88%)
Oct 13, 2017 11.68 11.76 11.49 11.65 12,387,726 -0.06(-0.54%)
Oct 12, 2017 11.85 11.90 11.69 11.71 13,314,958 -0.10(-0.86%)
Oct 11, 2017 11.88 11.89 11.71 11.82 17,136,448 -0.09(-0.79%)
Oct 10, 2017 11.78 11.93 11.78 11.91 12,157,011 +0.12(+1.00%)
Oct 09, 2017 11.96 11.97 11.78 11.79 11,940,468 -0.16(-1.31%)
Oct 06, 2017 12.07 12.16 11.91 11.95 17,240,354 -0.05(-0.39%)
Oct 05, 2017 11.86 12.01 11.78 12.00 11,816,151 +0.14(+1.19%)
Oct 04, 2017 11.88 11.93 11.82 11.86 11,995,301 -0.06(-0.53%)
Oct 03, 2017 11.98 12.03 11.84 11.92 12,386,210 -0.05(-0.39%)
Oct 02, 2017 11.86 11.97 11.78 11.96 16,842,082 +0.00(+0.00%)
Sep 29, 2017 11.82 12.04 11.82 11.96 12,929,607 +0.15(+1.26%)
Sep 28, 2017 11.85 11.91 11.73 11.82 14,093,556 -0.01(-0.07%)
Sep 27, 2017 11.93 11.67 11.82 16,307,024 +0.27(+2.31%)
Sep 26, 2017 11.39 11.60 11.37 11.56 16,380,639 +0.18(+1.59%)
Sep 25, 2017 11.29 11.44 11.29 11.38 14,600,610 +0.05(+0.42%)
Sep 22, 2017 11.27 11.34 11.23 11.33 13,856,347 -0.01(-0.07%)
Sep 21, 2017 11.18 11.36 11.18 11.34 12,158,705 +0.09(+0.84%)
Sep 20, 2017 11.10 11.27 10.94 11.24 20,142,452 +0.13(+1.13%)
Sep 19, 2017 11.00 11.13 10.98 11.12 16,046,016 +0.10(+0.93%)
Sep 18, 2017 10.85 11.07 10.82 11.01 15,942,786 +0.21(+1.96%)
Sep 15, 2017 10.74 10.82 10.72 10.80 17,364,878 +0.05(+0.44%)
Sep 14, 2017 10.79 10.91 10.74 10.76 17,454,406 -0.04(-0.36%)
Sep 13, 2017 10.74 10.87 10.72 10.79 14,672,365 +0.03(+0.29%)
Sep 12, 2017 10.67 10.89 10.65 10.76 15,022,030 +0.14(+1.33%)
Sep 11, 2017 10.56 10.72 10.51 10.62 16,925,026 +0.20(+1.96%)
Sep 08, 2017 10.32 10.52 10.32 10.42 15,612,430 +0.07(+0.68%)
Sep 07, 2017 10.61 10.69 10.23 10.35 14,160,376 -0.28(-2.66%)
Sep 06, 2017 10.70 10.73 10.59 10.63 12,472,178 -0.02(-0.15%)
Sep 05, 2017 11.04 11.04 10.61 10.64 18,179,742 -0.46(-4.15%)
Sep 01, 2017 11.03 11.20 11.01 11.11 10,333,119 +0.09(+0.85%)
Aug 31, 2017 11.14 11.16 11.01 11.01 13,269,956 -0.10(-0.91%)
Aug 30, 2017 11.06 11.16 11.04 11.11 12,354,328 +0.06(+0.56%)
Aug 29, 2017 11.00 11.09 10.90 11.05 17,711,972 -0.10(-0.91%)
Aug 28, 2017 11.29 11.32 11.13 11.15 19,694,756 -0.12(-1.11%)
Aug 25, 2017 11.32 11.38 11.26 11.28 9,656,700 +0.00(+0.00%)
Aug 24, 2017 11.22 11.29 11.17 11.28 12,496,623 +0.11(+0.98%)
Aug 23, 2017 11.03 11.29 11.00 11.17 16,501,452 +0.05(+0.49%)
Aug 22, 2017 11.01 11.16 11.01 11.11 13,315,183 +0.16(+1.42%)
Aug 21, 2017 10.97 10.98 10.88 10.96 12,201,766 -0.02(-0.14%)
Aug 18, 2017 10.86 11.11 10.84 10.97 18,412,408 +0.05(+0.50%)
Aug 17, 2017 11.14 11.24 10.89 10.92 17,999,092 -0.27(-2.44%)
Aug 16, 2017 11.35 11.39 11.18 11.19 13,974,288 -0.11(-0.97%)
Aug 15, 2017 11.39 11.45 11.29 11.30 13,485,349 +0.05(+0.49%)
Aug 14, 2017 11.10 11.29 11.10 11.25 15,422,156 +0.27(+2.42%)
Aug 11, 2017 11.13 11.24 10.93 10.98 24,014,182 -0.18(-1.61%)
Aug 10, 2017 11.36 11.39 11.14 11.16 18,330,902 -0.30(-2.59%)
Aug 09, 2017 11.50 11.56 11.39 11.46 16,463,235 -0.14(-1.21%)
Aug 08, 2017 11.58 11.79 11.57 11.60 21,592,862 -0.01(-0.07%)
Aug 07, 2017 11.70 11.71 11.60 11.61 12,358,489 -0.05(-0.47%)
Aug 04, 2017 11.93 11.56 11.66 41,704,344 +0.03(+0.27%)
Aug 03, 2017 11.59 11.68 11.50 11.63 23,148,002 +0.05(+0.47%)
Aug 02, 2017 11.47 11.59 11.43 11.57 17,539,320 +0.11(+0.95%)
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.