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

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 29, 2016 7.119 7.168 7.028 7.119 31,461,624 -0.03(-0.42%)
Apr 28, 2016 7.187 7.301 7.119 7.149 28,198,030 -0.13(-1.77%)
Apr 27, 2016 7.142 7.309 7.089 7.278 41,420,972 +0.14(+2.02%)
Apr 26, 2016 7.058 7.157 7.005 7.134 22,429,788 +0.08(+1.08%)
Apr 25, 2016 7.043 7.096 6.960 7.058 21,811,194 -0.03(-0.43%)
Apr 22, 2016 6.982 7.149 6.960 7.089 29,044,666 +0.13(+1.85%)
Apr 21, 2016 6.990 7.028 6.922 6.960 22,832,484 +0.01(+0.11%)
Apr 20, 2016 6.831 6.975 6.793 6.952 37,618,384 +0.14(+2.00%)
Apr 19, 2016 6.740 6.831 6.671 6.815 36,070,984 +0.17(+2.51%)
Apr 18, 2016 6.573 6.709 6.504 6.648 26,079,464 +0.02(+0.23%)
Apr 15, 2016 6.747 6.755 6.489 6.633 56,201,592 +0.20(+3.07%)
Apr 14, 2016 6.368 6.550 6.341 6.436 47,037,720 +0.06(+0.95%)
Apr 13, 2016 6.117 6.398 6.102 6.375 42,348,292 +0.33(+5.40%)
Apr 12, 2016 5.943 6.072 5.912 6.049 20,904,730 +0.16(+2.71%)
Apr 11, 2016 5.844 5.981 5.829 5.890 30,568,602 +0.07(+1.17%)
Apr 08, 2016 5.852 5.927 5.791 5.821 24,221,932 +0.05(+0.92%)
Apr 07, 2016 5.829 5.886 5.715 5.768 22,170,506 -0.16(-2.69%)
Apr 06, 2016 5.821 5.935 5.776 5.927 25,529,204 +0.11(+1.96%)
Apr 05, 2016 5.890 5.935 5.814 5.814 19,424,308 -0.16(-2.67%)
Apr 04, 2016 5.973 6.049 5.920 5.973 15,921,028 -0.02(-0.25%)
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.