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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2016 7.402 7.554 7.342 7.501 20,361,554 +0.15(+2.07%)
Sep 29, 2016 7.440 7.600 7.326 7.349 22,976,174 -0.12(-1.63%)
Sep 28, 2016 7.425 7.471 7.319 7.471 16,920,992 +0.09(+1.24%)
Sep 27, 2016 7.220 7.395 7.182 7.380 20,934,236 +0.11(+1.57%)
Sep 26, 2016 7.364 7.380 7.243 7.266 22,454,094 -0.17(-2.25%)
Sep 23, 2016 7.380 7.509 7.372 7.433 17,557,758 +0.01(+0.10%)
Sep 22, 2016 7.402 7.440 7.357 7.425 16,804,338 +0.07(+0.93%)
Sep 21, 2016 7.372 7.444 7.307 7.357 27,890,310 +0.02(+0.31%)
Sep 20, 2016 7.425 7.425 7.288 7.334 11,161,375 -0.01(-0.10%)
Sep 19, 2016 7.311 7.440 7.311 7.342 17,388,404 +0.08(+1.05%)
Sep 16, 2016 7.266 7.319 7.209 7.266 30,996,052 -0.05(-0.73%)
Sep 15, 2016 7.167 7.342 7.121 7.319 21,922,076 +0.08(+1.16%)
Sep 14, 2016 7.281 7.311 7.190 7.235 29,164,518 -0.07(-0.94%)
Sep 13, 2016 7.463 7.463 7.212 7.304 43,031,416 -0.24(-3.13%)
Sep 12, 2016 7.456 7.570 7.364 7.539 29,412,026 +0.07(+0.92%)
Sep 09, 2016 7.539 7.623 7.471 7.471 26,920,338 -0.08(-1.01%)
Sep 08, 2016 7.577 7.661 7.501 7.547 22,701,324 -0.02(-0.30%)
Sep 07, 2016 7.448 7.585 7.440 7.570 33,290,094 +0.10(+1.37%)
Sep 06, 2016 7.520 7.550 7.422 7.467 33,877,936 -0.03(-0.40%)
Sep 02, 2016 7.475 7.497 7.497 7.497 19,324,656 +0.06(+0.81%)
Sep 01, 2016 7.542 7.569 7.361 7.437 20,228,500 -0.09(-1.20%)
Aug 31, 2016 7.527 7.550 7.399 7.527 19,020,234 +0.00(+0.00%)
Aug 30, 2016 7.444 7.539 7.437 7.527 17,615,570 +0.08(+1.12%)
Aug 29, 2016 7.407 7.527 7.399 7.444 15,951,772 +0.05(+0.72%)
Aug 26, 2016 7.308 7.452 7.286 7.391 24,223,758 +0.11(+1.45%)
Aug 25, 2016 7.271 7.354 7.271 7.286 21,071,072 +0.02(+0.21%)
Aug 24, 2016 7.308 7.361 7.263 7.271 18,602,130 -0.03(-0.41%)
Aug 23, 2016 7.316 7.354 7.301 7.301 14,816,160 +0.01(+0.10%)
Aug 22, 2016 7.271 7.339 7.240 7.293 19,627,596 -0.02(-0.31%)
Aug 19, 2016 7.263 7.316 7.203 7.316 14,657,884 +0.05(+0.62%)
Aug 18, 2016 7.210 7.271 7.188 7.271 16,458,451 +0.06(+0.84%)
Aug 17, 2016 7.195 7.233 7.161 7.210 22,151,916 +0.01(+0.10%)
Aug 16, 2016 7.173 7.263 7.135 7.203 23,162,832 -0.02(-0.21%)
Aug 15, 2016 7.014 7.233 7.006 7.218 24,731,278 +0.25(+3.58%)
Aug 12, 2016 6.954 6.969 6.901 6.969 13,224,005 -0.05(-0.75%)
Aug 11, 2016 6.991 7.052 6.961 7.022 15,451,728 +0.03(+0.43%)
Aug 10, 2016 7.074 7.089 6.976 6.991 24,051,086 -0.08(-1.17%)
Aug 09, 2016 7.097 7.142 7.059 7.074 13,908,880 -0.02(-0.21%)
Aug 08, 2016 7.097 7.142 7.067 7.089 15,053,096 +0.00(+0.00%)
Aug 05, 2016 6.961 7.135 6.946 7.089 22,129,208 +0.26(+3.87%)
Aug 04, 2016 6.840 6.878 6.814 6.825 15,959,215 +0.00(+0.00%)
Aug 03, 2016 6.727 6.878 6.704 6.825 23,870,688 +0.11(+1.57%)
Aug 02, 2016 6.803 6.825 6.659 6.720 26,820,090 -0.09(-1.33%)
Aug 01, 2016 6.954 6.976 6.795 6.810 25,928,930 -0.11(-1.64%)
Jul 29, 2016 6.871 7.037 6.871 6.923 37,823,476 +0.01(+0.11%)
Jul 28, 2016 6.840 6.938 6.795 6.916 17,981,736 +0.05(+0.66%)
Jul 27, 2016 6.931 7.014 6.833 6.871 31,208,346 -0.04(-0.55%)
Jul 26, 2016 6.780 6.923 6.757 6.908 27,114,584 +0.14(+2.01%)
Jul 25, 2016 6.803 6.833 6.757 6.772 15,530,001 -0.05(-0.66%)
Jul 22, 2016 6.750 6.863 6.727 6.818 25,373,180 +0.07(+1.01%)
Jul 21, 2016 6.757 6.863 6.727 6.750 27,939,228 +0.02(+0.22%)
Jul 20, 2016 6.742 6.772 6.644 6.735 34,608,416 +0.03(+0.45%)
Jul 19, 2016 6.795 6.867 6.682 6.704 44,619,364 -0.21(-3.06%)
Jul 18, 2016 6.886 6.976 6.859 6.916 28,911,392 +0.03(+0.44%)
Jul 15, 2016 6.893 6.931 6.810 6.886 28,294,680 +0.03(+0.44%)
Jul 14, 2016 6.840 6.886 6.803 6.855 27,024,258 +0.17(+2.48%)
Jul 13, 2016 6.644 6.697 6.591 6.689 24,131,876 +0.02(+0.34%)
Jul 12, 2016 6.553 6.689 6.553 6.667 27,858,696 +0.20(+3.03%)
Jul 11, 2016 6.448 6.512 6.418 6.470 24,810,424 +0.10(+1.54%)
Jul 08, 2016 6.334 6.229 6.229 6.372 31,301,290 +0.14(+2.30%)
Jul 07, 2016 6.176 6.342 6.168 6.229 28,548,204 +0.05(+0.73%)
Jul 06, 2016 6.002 6.191 5.889 6.183 35,413,332 +0.13(+2.12%)
Jul 05, 2016 6.221 6.229 6.010 6.055 23,760,694 -0.26(-4.07%)
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.