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

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 30, 2020 11.34 11.51 11.21 11.47 8,404,930 +0.09(+0.76%)
Oct 29, 2020 10.90 11.49 10.80 11.38 9,482,986 +0.41(+3.69%)
Oct 28, 2020 10.89 11.16 10.86 10.98 11,146,687 -0.15(-1.32%)
Oct 27, 2020 11.48 11.48 11.12 11.12 9,723,787 -0.39(-3.37%)
Oct 26, 2020 11.72 11.74 11.44 11.51 10,963,886 -0.37(-3.12%)
Oct 23, 2020 12.01 12.11 11.74 11.88 10,779,203 -0.02(-0.14%)
Oct 22, 2020 11.05 11.92 10.99 11.90 18,400,978 +0.87(+7.90%)
Oct 21, 2020 11.17 11.32 10.98 11.03 10,542,627 -0.13(-1.16%)
Oct 20, 2020 10.99 11.53 10.93 11.16 18,978,282 +0.52(+4.86%)
Oct 19, 2020 10.87 10.90 10.62 10.64 7,553,137 -0.11(-1.04%)
Oct 16, 2020 10.81 10.88 10.58 10.75 7,542,032 -0.06(-0.56%)
Oct 15, 2020 10.47 10.87 10.43 10.81 8,237,891 +0.25(+2.37%)
Oct 14, 2020 10.77 10.85 10.56 10.56 9,068,454 -0.21(-1.92%)
Oct 13, 2020 11.12 11.12 10.74 10.77 7,687,450 -0.40(-3.55%)
Oct 12, 2020 11.02 11.19 10.97 11.17 5,966,832 +0.14(+1.25%)
Oct 09, 2020 11.26 11.32 10.95 11.03 7,763,178 -0.22(-1.92%)
Oct 08, 2020 11.06 11.25 10.92 11.24 11,673,329 +0.28(+2.60%)
Oct 07, 2020 10.87 11.15 10.81 10.96 9,124,839 +0.28(+2.58%)
Oct 06, 2020 11.01 11.20 10.62 10.68 11,576,291 -0.16(-1.43%)
Oct 05, 2020 10.45 10.85 10.43 10.84 9,397,284 +0.53(+5.19%)
Oct 02, 2020 9.779 10.37 9.744 10.30 9,361,064 +0.36(+3.64%)
Oct 01, 2020 9.951 10.05 9.813 9.943 8,897,701 +0.00(+0.00%)
Sep 30, 2020 9.891 10.09 9.787 9.943 11,024,777 +0.14(+1.41%)
Sep 29, 2020 9.839 9.977 9.649 9.805 9,027,609 -0.12(-1.22%)
Sep 28, 2020 9.744 9.943 9.684 9.925 10,488,202 +0.44(+4.64%)
Sep 25, 2020 9.192 9.529 9.141 9.486 7,675,856 +0.21(+2.23%)
Sep 24, 2020 9.322 9.511 9.149 9.279 7,411,033 +0.01(+0.09%)
Sep 23, 2020 9.572 9.796 9.261 9.270 8,466,433 -0.25(-2.63%)
Sep 22, 2020 9.744 9.891 9.468 9.520 10,429,186 -0.23(-2.39%)
Sep 21, 2020 9.934 10.12 9.641 9.753 9,844,904 -0.52(-5.04%)
Sep 18, 2020 10.28 10.40 10.18 10.27 14,342,119 -0.10(-1.00%)
Sep 17, 2020 10.26 10.45 10.21 10.37 9,285,726 -0.05(-0.50%)
Sep 16, 2020 10.33 10.62 10.26 10.43 9,598,540 +0.09(+0.92%)
Sep 15, 2020 10.45 10.47 10.14 10.33 9,268,867 -0.07(-0.66%)
Sep 14, 2020 10.04 10.42 9.994 10.40 7,445,799 +0.47(+4.69%)
Sep 11, 2020 9.718 9.977 9.658 9.934 7,144,735 +0.24(+2.49%)
Sep 10, 2020 9.969 10.17 9.684 9.693 8,080,580 -0.19(-1.92%)
Sep 09, 2020 9.900 9.960 9.770 9.882 7,211,781 +0.08(+0.79%)
Sep 08, 2020 9.986 10.04 9.727 9.805 8,524,923 -0.37(-3.64%)
Sep 04, 2020 10.21 10.34 9.934 10.18 6,987,023 +0.23(+2.34%)
Sep 03, 2020 10.15 10.44 9.891 9.943 9,098,427 -0.09(-0.90%)
Sep 02, 2020 9.846 10.08 9.786 10.03 8,064,517 +0.14(+1.38%)
Sep 01, 2020 9.744 9.974 9.676 9.897 6,930,045 +0.06(+0.61%)
Aug 31, 2020 9.974 9.982 9.812 9.837 8,610,736 -0.13(-1.28%)
Aug 28, 2020 9.999 10.03 9.893 9.965 5,834,025 +0.01(+0.09%)
Aug 27, 2020 9.701 10.01 9.676 9.957 7,256,992 +0.27(+2.81%)
Aug 26, 2020 9.897 9.940 9.667 9.684 6,976,094 -0.26(-2.57%)
Aug 25, 2020 9.991 10.13 9.795 9.940 9,459,375 +0.12(+1.21%)
Aug 24, 2020 9.437 9.820 9.361 9.820 6,822,799 +0.49(+5.20%)
Aug 21, 2020 9.386 9.489 9.276 9.335 6,268,460 -0.09(-0.99%)
Aug 20, 2020 9.574 9.616 9.420 9.429 6,327,480 -0.29(-2.98%)
Aug 19, 2020 9.659 9.854 9.591 9.718 5,930,676 +0.04(+0.44%)
Aug 18, 2020 9.931 9.931 9.642 9.676 5,969,099 -0.26(-2.57%)
Aug 17, 2020 9.889 10.01 9.786 9.931 10,970,700 -0.09(-0.85%)
Aug 14, 2020 9.786 10.12 9.761 10.02 6,021,806 +0.13(+1.29%)
Aug 13, 2020 9.948 9.987 9.825 9.889 7,685,766 -0.26(-2.52%)
Aug 12, 2020 10.37 10.48 9.786 10.14 13,684,071 -0.01(-0.08%)
Aug 11, 2020 10.08 10.48 10.08 10.15 12,909,607 +0.37(+3.74%)
Aug 10, 2020 9.599 9.931 9.591 9.786 7,497,028 +0.20(+2.13%)
Aug 07, 2020 9.114 9.591 9.092 9.582 9,021,722 +0.36(+3.87%)
Aug 06, 2020 9.233 9.331 9.140 9.225 7,248,609 -0.08(-0.82%)
Aug 05, 2020 9.242 9.344 9.194 9.301 6,610,206 +0.20(+2.15%)
Aug 04, 2020 9.157 9.225 9.072 9.106 7,418,246 -0.05(-0.56%)
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.