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 (%)
Jun 30, 2020 9.263 9.668 9.237 9.582 16,539,558 +0.22(+2.39%)
Jun 29, 2020 9.375 9.539 9.211 9.358 10,888,094 +0.18(+1.97%)
Jun 26, 2020 9.737 9.797 9.134 9.177 16,931,962 -0.86(-8.58%)
Jun 25, 2020 9.651 10.07 9.599 10.04 12,644,299 +0.32(+3.28%)
Jun 24, 2020 10.17 10.21 9.711 9.720 11,146,786 -0.63(-6.08%)
Jun 23, 2020 10.65 10.75 10.33 10.35 11,140,886 -0.06(-0.58%)
Jun 22, 2020 10.27 10.59 10.19 10.41 8,960,275 +0.07(+0.67%)
Jun 19, 2020 10.90 10.90 10.27 10.34 59,367,420 -0.31(-2.91%)
Jun 18, 2020 10.49 10.94 10.40 10.65 11,285,354 +0.00(+0.00%)
Jun 17, 2020 10.91 10.98 10.61 10.65 11,561,147 -0.19(-1.75%)
Jun 16, 2020 11.11 11.16 10.54 10.84 12,842,319 +0.36(+3.45%)
Jun 15, 2020 9.840 10.59 9.728 10.48 14,590,753 +0.22(+2.18%)
Jun 12, 2020 10.47 10.47 9.815 10.25 12,814,067 +0.43(+4.39%)
Jun 11, 2020 10.01 10.40 9.763 9.823 12,884,053 -1.09(-9.95%)
Jun 10, 2020 11.43 11.48 10.87 10.91 13,621,884 -0.69(-5.94%)
Jun 09, 2020 11.39 11.75 11.23 11.60 12,501,625 -0.33(-2.75%)
Jun 08, 2020 11.87 12.05 11.62 11.93 10,332,468 +0.44(+3.83%)
Jun 05, 2020 12.06 12.28 11.35 11.49 16,950,880 +0.34(+3.09%)
Jun 04, 2020 10.46 11.14 10.31 11.14 16,671,074 +0.67(+6.38%)
Jun 03, 2020 10.29 10.63 10.21 10.47 13,349,587 +0.52(+5.21%)
Jun 02, 2020 9.963 10.16 9.827 9.955 12,745,930 +0.19(+1.92%)
Jun 01, 2020 9.657 9.895 9.580 9.768 10,273,491 +0.14(+1.50%)
May 29, 2020 9.529 9.785 9.427 9.623 23,090,910 -0.16(-1.65%)
May 28, 2020 10.35 10.40 9.742 9.785 14,373,025 -0.41(-4.01%)
May 27, 2020 9.878 10.21 9.653 10.19 18,594,188 +0.87(+9.31%)
May 26, 2020 8.925 9.521 8.868 9.325 15,662,769 +0.86(+10.15%)
May 22, 2020 8.491 8.627 8.304 8.466 7,978,342 +0.01(+0.10%)
May 21, 2020 8.508 8.747 8.433 8.457 9,393,116 -0.09(-1.09%)
May 20, 2020 8.389 8.610 8.372 8.551 10,599,147 +0.35(+4.25%)
May 19, 2020 8.398 8.534 8.159 8.202 11,329,392 -0.33(-3.89%)
May 18, 2020 8.245 8.602 8.185 8.534 12,665,799 +0.71(+9.14%)
May 15, 2020 7.828 7.972 7.662 7.819 10,787,135 -0.13(-1.61%)
May 14, 2020 7.343 8.066 7.155 7.947 19,408,114 +0.36(+4.71%)
May 13, 2020 7.862 7.913 7.419 7.589 16,460,596 -0.34(-4.29%)
May 12, 2020 8.432 8.534 7.930 7.930 11,998,578 -0.42(-4.99%)
May 11, 2020 8.627 8.627 8.219 8.347 12,883,103 -0.43(-4.94%)
May 08, 2020 8.653 8.832 8.517 8.781 8,888,397 +0.40(+4.77%)
May 07, 2020 8.347 8.661 8.313 8.381 11,726,311 +0.17(+2.07%)
May 06, 2020 8.610 8.683 8.185 8.210 10,265,930 -0.28(-3.31%)
May 05, 2020 8.900 9.002 8.449 8.491 9,585,429 -0.15(-1.77%)
May 04, 2020 8.449 8.666 8.330 8.644 7,619,909 -0.01(-0.10%)
May 01, 2020 8.840 8.874 8.538 8.653 8,012,779 -0.49(-5.40%)
Apr 30, 2020 9.240 9.351 8.976 9.146 11,619,697 -0.43(-4.53%)
Apr 29, 2020 9.521 9.750 9.368 9.580 13,763,702 +0.48(+5.33%)
Apr 28, 2020 9.359 9.521 9.015 9.095 13,141,061 +0.18(+2.00%)
Apr 27, 2020 8.423 9.002 8.253 8.917 16,728,622 +0.59(+7.05%)
Apr 24, 2020 8.100 8.508 7.998 8.330 19,810,812 +0.31(+3.93%)
Apr 23, 2020 7.819 8.100 7.794 8.015 14,594,605 +0.28(+3.63%)
Apr 22, 2020 7.785 7.913 7.674 7.734 12,987,032 +0.18(+2.36%)
Apr 21, 2020 7.683 7.904 7.470 7.555 18,242,174 -0.44(-5.53%)
Apr 20, 2020 7.836 8.296 7.581 7.998 13,461,363 -0.10(-1.26%)
Apr 17, 2020 7.666 8.257 7.462 8.100 19,835,846 +0.13(+1.60%)
Apr 16, 2020 7.845 7.870 7.445 7.972 18,460,678 +0.09(+1.19%)
Apr 15, 2020 8.074 8.210 7.879 7.879 15,599,814 -0.73(-8.50%)
Apr 14, 2020 9.231 9.342 8.415 8.610 19,439,630 -0.47(-5.15%)
Apr 13, 2020 9.368 9.419 8.832 9.078 13,677,236 -0.29(-3.09%)
Apr 09, 2020 8.934 9.546 8.900 9.368 19,713,494 +0.77(+8.90%)
Apr 08, 2020 8.134 8.687 8.100 8.602 12,787,385 +0.61(+7.67%)
Apr 07, 2020 8.228 8.449 7.930 7.989 16,842,114 +0.43(+5.74%)
Apr 06, 2020 7.326 7.640 7.147 7.555 18,791,854 +0.69(+10.04%)
Apr 03, 2020 7.113 7.181 6.722 6.866 17,362,844 -0.27(-3.81%)
Apr 02, 2020 6.951 7.436 6.832 7.138 16,496,846 +0.08(+1.08%)
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.