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 (%)
Sep 30, 2020 10.02 10.22 9.910 10.07 10,888,035 +0.14(+1.41%)
Sep 29, 2020 9.963 10.10 9.771 9.928 8,915,639 -0.12(-1.22%)
Sep 28, 2020 9.867 10.07 9.806 10.05 10,358,116 +0.45(+4.64%)
Sep 25, 2020 9.308 9.648 9.255 9.605 7,580,652 +0.21(+2.23%)
Sep 24, 2020 9.439 9.631 9.264 9.395 7,319,113 +0.01(+0.09%)
Sep 23, 2020 9.692 9.919 9.378 9.386 8,361,423 -0.25(-2.63%)
Sep 22, 2020 9.867 10.02 9.587 9.640 10,299,832 -0.24(-2.39%)
Sep 21, 2020 10.06 10.25 9.762 9.875 9,722,797 -0.52(-5.04%)
Sep 18, 2020 10.41 10.53 10.31 10.40 14,164,233 -0.10(-1.00%)
Sep 17, 2020 10.39 10.58 10.34 10.50 9,170,554 -0.05(-0.50%)
Sep 16, 2020 10.46 10.76 10.39 10.56 9,479,488 +0.10(+0.92%)
Sep 15, 2020 10.58 10.60 10.26 10.46 9,153,904 -0.07(-0.66%)
Sep 14, 2020 10.16 10.55 10.12 10.53 7,353,448 +0.47(+4.69%)
Sep 11, 2020 9.840 10.10 9.779 10.06 7,056,118 +0.24(+2.49%)
Sep 10, 2020 10.09 10.29 9.806 9.814 7,980,355 -0.19(-1.92%)
Sep 09, 2020 10.02 10.09 9.893 10.01 7,122,332 +0.08(+0.79%)
Sep 08, 2020 10.11 10.16 9.849 9.928 8,419,187 -0.38(-3.64%)
Sep 04, 2020 10.34 10.46 10.06 10.30 6,900,362 +0.24(+2.34%)
Sep 03, 2020 10.28 10.57 10.02 10.07 8,985,578 -0.09(-0.90%)
Sep 02, 2020 9.970 10.20 9.909 10.16 7,964,492 +0.14(+1.38%)
Sep 01, 2020 9.866 10.10 9.797 10.02 6,844,091 +0.06(+0.61%)
Aug 31, 2020 10.10 10.11 9.935 9.961 8,503,936 -0.13(-1.28%)
Aug 28, 2020 10.12 10.16 10.02 10.09 5,761,665 +0.01(+0.09%)
Aug 27, 2020 9.823 10.13 9.797 10.08 7,166,983 +0.28(+2.81%)
Aug 26, 2020 10.02 10.06 9.789 9.806 6,889,569 -0.26(-2.57%)
Aug 25, 2020 10.12 10.25 9.918 10.06 9,342,050 +0.12(+1.21%)
Aug 24, 2020 9.556 9.944 9.478 9.944 6,738,176 +0.49(+5.20%)
Aug 21, 2020 9.504 9.608 9.392 9.453 6,190,711 -0.09(-0.99%)
Aug 20, 2020 9.694 9.737 9.539 9.547 6,249,000 -0.29(-2.98%)
Aug 19, 2020 9.780 9.978 9.711 9.840 5,857,117 +0.04(+0.44%)
Aug 18, 2020 10.06 10.06 9.763 9.797 5,895,064 -0.26(-2.57%)
Aug 17, 2020 10.01 10.13 9.909 10.06 10,834,630 -0.09(-0.85%)
Aug 14, 2020 9.909 10.25 9.883 10.14 5,947,117 +0.13(+1.29%)
Aug 13, 2020 10.07 10.11 9.948 10.01 7,590,438 -0.26(-2.52%)
Aug 12, 2020 10.50 10.61 9.909 10.27 13,514,346 -0.01(-0.08%)
Aug 11, 2020 10.21 10.61 10.21 10.28 12,749,488 +0.37(+3.74%)
Aug 10, 2020 9.720 10.06 9.711 9.909 7,404,042 +0.21(+2.13%)
Aug 07, 2020 9.229 9.711 9.206 9.702 8,909,825 +0.36(+3.87%)
Aug 06, 2020 9.349 9.448 9.254 9.341 7,158,704 -0.08(-0.82%)
Aug 05, 2020 9.358 9.461 9.309 9.418 6,528,219 +0.20(+2.15%)
Aug 04, 2020 9.272 9.341 9.185 9.220 7,326,236 -0.05(-0.56%)
Aug 03, 2020 9.366 9.422 9.211 9.272 7,503,537 -0.09(-0.92%)
Jul 31, 2020 9.220 9.358 9.108 9.358 12,814,185 +0.09(+1.02%)
Jul 30, 2020 9.168 9.272 9.005 9.263 6,631,119 -0.25(-2.63%)
Jul 29, 2020 9.073 9.513 8.996 9.513 11,505,613 +0.43(+4.74%)
Jul 28, 2020 9.082 9.194 9.039 9.082 10,550,568 -0.06(-0.66%)
Jul 27, 2020 9.315 9.323 9.099 9.142 10,764,053 -0.27(-2.84%)
Jul 24, 2020 9.565 9.659 9.358 9.410 7,268,840 -0.10(-1.09%)
Jul 23, 2020 9.246 9.582 9.237 9.513 8,033,797 +0.21(+2.22%)
Jul 22, 2020 9.203 9.384 9.168 9.306 11,096,290 +0.00(+0.00%)
Jul 21, 2020 8.910 9.366 8.910 9.306 12,728,727 +0.49(+5.57%)
Jul 20, 2020 8.789 8.987 8.763 8.815 10,102,843 -0.08(-0.87%)
Jul 17, 2020 9.177 9.211 8.849 8.893 20,309,326 -0.41(-4.44%)
Jul 16, 2020 9.125 9.470 9.039 9.306 10,601,385 +0.06(+0.65%)
Jul 15, 2020 9.099 9.280 8.970 9.246 10,502,605 +0.45(+5.09%)
Jul 14, 2020 8.970 9.022 8.677 8.798 11,697,860 -0.23(-2.58%)
Jul 13, 2020 9.056 9.160 8.746 9.030 11,531,589 +0.16(+1.85%)
Jul 10, 2020 8.470 8.884 8.444 8.867 12,372,487 +0.40(+4.68%)
Jul 09, 2020 8.867 8.927 8.436 8.470 12,032,355 -0.47(-5.30%)
Jul 08, 2020 8.875 9.035 8.712 8.944 11,036,333 +0.04(+0.48%)
Jul 07, 2020 9.168 9.203 8.884 8.901 10,536,534 -0.40(-4.35%)
Jul 06, 2020 9.349 9.556 9.125 9.306 10,888,649 +0.17(+1.89%)
Jul 02, 2020 9.410 9.608 9.073 9.134 15,597,242 -0.03(-0.28%)
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.