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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2016 6.372 6.312 6.312 6.312 20,001,472 -0.11(-1.76%)
Jun 30, 2016 6.410 6.425 6.293 6.425 35,132,860 +0.07(+1.07%)
Jun 29, 2016 6.229 6.365 6.206 6.357 26,875,970 +0.14(+2.31%)
Jun 28, 2016 6.146 6.236 6.048 6.214 35,650,912 +0.24(+4.05%)
Jun 27, 2016 6.319 6.319 5.934 5.972 40,173,112 -0.47(-7.27%)
Jun 24, 2016 6.712 6.795 6.433 6.440 42,181,996 -0.69(-9.74%)
Jun 23, 2016 6.991 7.135 6.976 7.135 17,101,936 +0.25(+3.62%)
Jun 22, 2016 6.938 7.029 6.878 6.886 19,438,458 -0.04(-0.55%)
Jun 21, 2016 6.946 6.984 6.840 6.923 17,429,350 +0.00(+0.00%)
Jun 20, 2016 7.029 7.108 6.916 6.923 16,602,421 +0.06(+0.88%)
Jun 17, 2016 6.772 6.893 6.757 6.863 27,415,740 +0.09(+1.34%)
Jun 16, 2016 6.803 6.825 6.636 6.772 59,026,304 -0.10(-1.43%)
Jun 15, 2016 6.908 7.067 6.840 6.871 39,547,744 +0.01(+0.11%)
Jun 14, 2016 7.029 7.112 6.810 6.863 26,816,416 -0.20(-2.88%)
Jun 13, 2016 7.142 7.225 7.067 7.067 23,681,610 -0.12(-1.68%)
Jun 10, 2016 7.195 7.210 7.131 7.188 22,096,122 -0.14(-1.86%)
Jun 09, 2016 7.331 7.346 7.203 7.324 18,096,840 -0.09(-1.22%)
Jun 08, 2016 7.369 7.459 7.361 7.414 22,065,930 +0.04(+0.56%)
Jun 07, 2016 7.463 7.478 7.369 7.373 16,533,192 -0.09(-1.21%)
Jun 06, 2016 7.365 7.500 7.328 7.463 19,325,566 +0.17(+2.26%)
Jun 03, 2016 7.283 7.328 7.125 7.298 27,286,354 -0.20(-2.70%)
Jun 02, 2016 7.410 7.500 7.365 7.500 15,670,261 +0.05(+0.70%)
Jun 01, 2016 7.253 7.470 7.200 7.448 27,086,832 +0.07(+1.02%)
May 31, 2016 7.425 7.496 7.328 7.373 33,306,162 -0.03(-0.41%)
May 27, 2016 7.350 7.403 7.403 7.403 17,486,118 +0.10(+1.44%)
May 26, 2016 7.388 7.395 7.256 7.298 17,846,930 -0.09(-1.22%)
May 25, 2016 7.298 7.425 7.290 7.388 23,216,394 +0.15(+2.07%)
May 24, 2016 7.148 7.260 7.140 7.238 19,266,354 +0.14(+1.90%)
May 23, 2016 7.118 7.166 7.020 7.103 18,716,692 -0.03(-0.42%)
May 20, 2016 7.140 7.211 7.088 7.133 19,824,990 +0.03(+0.42%)
May 19, 2016 7.140 7.275 7.005 7.103 25,793,904 -0.13(-1.76%)
May 18, 2016 6.863 7.249 6.855 7.230 48,299,840 +0.35(+5.13%)
May 17, 2016 6.758 6.983 6.713 6.878 35,195,272 +0.09(+1.33%)
May 16, 2016 6.705 6.818 6.690 6.788 16,168,979 +0.04(+0.67%)
May 13, 2016 6.848 6.945 6.668 6.743 22,133,962 -0.11(-1.53%)
May 12, 2016 6.953 7.020 6.795 6.848 23,536,580 -0.07(-0.98%)
May 11, 2016 6.885 7.043 6.885 6.915 19,873,192 -0.01(-0.11%)
May 10, 2016 6.825 6.945 6.810 6.923 17,837,862 +0.13(+1.99%)
May 09, 2016 6.795 6.855 6.735 6.788 18,360,866 -0.02(-0.33%)
May 06, 2016 6.713 6.818 6.690 6.810 26,728,540 +0.03(+0.44%)
May 05, 2016 6.818 6.863 6.735 6.780 22,445,446 +0.00(+0.00%)
May 04, 2016 6.818 6.911 6.690 6.780 33,733,004 -0.15(-2.16%)
May 03, 2016 6.975 6.990 6.825 6.930 31,608,956 -0.16(-2.22%)
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.