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

Regions Financial (NY: RF )

18.19 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 9.148 9.548 9.123 9.463 16,747,276 +0.22(+2.39%)
Jun 29, 2020 9.259 9.420 9.097 9.242 11,024,836 +0.18(+1.97%)
Jun 26, 2020 9.616 9.676 9.021 9.063 17,144,610 -0.85(-8.58%)
Jun 25, 2020 9.531 9.948 9.480 9.914 12,803,097 +0.31(+3.28%)
Jun 24, 2020 10.04 10.08 9.591 9.599 11,286,777 -0.62(-6.08%)
Jun 23, 2020 10.52 10.62 10.20 10.22 11,280,802 -0.06(-0.58%)
Jun 22, 2020 10.14 10.46 10.07 10.28 9,072,806 +0.07(+0.67%)
Jun 19, 2020 10.77 10.77 10.14 10.21 60,113,008 -0.31(-2.91%)
Jun 18, 2020 10.36 10.80 10.27 10.52 11,427,085 +0.00(+0.00%)
Jun 17, 2020 10.77 10.84 10.48 10.52 11,706,342 -0.19(-1.75%)
Jun 16, 2020 10.97 11.02 10.41 10.71 13,003,604 +0.36(+3.45%)
Jun 15, 2020 9.718 10.46 9.608 10.35 14,773,996 +0.22(+2.18%)
Jun 12, 2020 10.34 10.34 9.693 10.13 12,974,997 +0.43(+4.39%)
Jun 11, 2020 9.889 10.27 9.642 9.701 13,045,862 -1.07(-9.95%)
Jun 10, 2020 11.28 11.34 10.74 10.77 13,792,960 -0.68(-5.94%)
Jun 09, 2020 11.25 11.61 11.09 11.45 12,658,631 -0.32(-2.75%)
Jun 08, 2020 11.73 11.90 11.48 11.78 10,462,232 +0.43(+3.83%)
Jun 05, 2020 11.91 12.13 11.21 11.34 17,163,764 +0.34(+3.09%)
Jun 04, 2020 10.33 11.00 10.18 11.00 16,880,444 +0.66(+6.38%)
Jun 03, 2020 10.17 10.49 10.08 10.34 13,517,242 +0.51(+5.21%)
Jun 02, 2020 9.840 10.03 9.705 9.831 12,906,005 +0.18(+1.92%)
Jun 01, 2020 9.537 9.772 9.461 9.646 10,402,514 +0.14(+1.50%)
May 29, 2020 9.411 9.663 9.310 9.504 23,380,904 -0.16(-1.65%)
May 28, 2020 10.22 10.27 9.621 9.663 14,553,533 -0.40(-4.01%)
May 27, 2020 9.756 10.08 9.533 10.07 18,827,710 +0.86(+9.31%)
May 26, 2020 8.814 9.403 8.758 9.209 15,859,475 +0.85(+10.15%)
May 22, 2020 8.386 8.520 8.201 8.361 8,078,541 +0.01(+0.10%)
May 21, 2020 8.403 8.638 8.328 8.352 9,511,082 -0.09(-1.09%)
May 20, 2020 8.285 8.504 8.268 8.445 10,732,260 +0.34(+4.25%)
May 19, 2020 8.294 8.428 8.058 8.100 11,471,676 -0.33(-3.89%)
May 18, 2020 8.142 8.495 8.083 8.428 12,824,867 +0.71(+9.14%)
May 15, 2020 7.731 7.873 7.567 7.722 10,922,609 -0.13(-1.61%)
May 14, 2020 7.252 7.966 7.067 7.848 19,651,856 +0.35(+4.71%)
May 13, 2020 7.764 7.815 7.327 7.495 16,667,322 -0.34(-4.29%)
May 12, 2020 8.327 8.428 7.831 7.831 12,149,266 -0.41(-4.99%)
May 11, 2020 8.520 8.520 8.117 8.243 13,044,899 -0.43(-4.94%)
May 08, 2020 8.546 8.722 8.411 8.672 9,000,025 +0.39(+4.77%)
May 07, 2020 8.243 8.554 8.209 8.277 11,873,580 +0.17(+2.07%)
May 06, 2020 8.504 8.576 8.083 8.109 10,394,858 -0.28(-3.31%)
May 05, 2020 8.789 8.890 8.344 8.386 9,705,811 -0.15(-1.77%)
May 04, 2020 8.344 8.558 8.227 8.537 7,715,606 -0.01(-0.10%)
May 01, 2020 8.730 8.764 8.432 8.546 8,113,410 -0.49(-5.40%)
Apr 30, 2020 9.125 9.235 8.865 9.033 11,765,627 -0.43(-4.53%)
Apr 29, 2020 9.403 9.630 9.251 9.461 13,936,558 +0.48(+5.33%)
Apr 28, 2020 9.243 9.403 8.903 8.983 13,306,097 +0.18(+2.00%)
Apr 27, 2020 8.319 8.890 8.151 8.806 16,938,714 +0.58(+7.05%)
Apr 24, 2020 7.999 8.403 7.899 8.226 20,059,612 +0.31(+3.93%)
Apr 23, 2020 7.722 7.999 7.697 7.915 14,777,897 +0.28(+3.63%)
Apr 22, 2020 7.689 7.815 7.579 7.638 13,150,134 +0.18(+2.36%)
Apr 21, 2020 7.588 7.806 7.378 7.462 18,471,274 -0.44(-5.53%)
Apr 20, 2020 7.739 8.193 7.487 7.899 13,630,422 -0.10(-1.26%)
Apr 17, 2020 7.571 8.155 7.369 7.999 20,084,962 +0.13(+1.60%)
Apr 16, 2020 7.747 7.773 7.352 7.873 18,692,524 +0.09(+1.19%)
Apr 15, 2020 7.974 8.109 7.781 7.781 15,795,730 -0.72(-8.50%)
Apr 14, 2020 9.117 9.226 8.310 8.504 19,683,770 -0.46(-5.15%)
Apr 13, 2020 9.251 9.302 8.722 8.966 13,849,006 -0.29(-3.09%)
Apr 09, 2020 8.823 9.428 8.789 9.251 19,961,074 +0.76(+8.90%)
Apr 08, 2020 8.033 8.579 7.999 8.495 12,947,980 +0.60(+7.67%)
Apr 07, 2020 8.125 8.344 7.831 7.890 17,053,632 +0.43(+5.74%)
Apr 06, 2020 7.235 7.546 7.058 7.462 19,027,858 +0.68(+10.04%)
Apr 03, 2020 7.025 7.092 6.638 6.781 17,580,902 -0.27(-3.81%)
Apr 02, 2020 6.865 7.344 6.747 7.050 16,704,027 +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.