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 (%)
Sep 30, 2016 7.398 7.550 7.337 7.497 20,374,220 +0.15(+2.07%)
Sep 29, 2016 7.436 7.595 7.322 7.345 22,990,464 -0.12(-1.63%)
Sep 28, 2016 7.421 7.466 7.314 7.466 16,931,518 +0.09(+1.24%)
Sep 27, 2016 7.216 7.390 7.178 7.375 20,947,258 +0.11(+1.57%)
Sep 26, 2016 7.360 7.375 7.238 7.261 22,468,060 -0.17(-2.25%)
Sep 23, 2016 7.375 7.504 7.367 7.428 17,568,678 +0.01(+0.10%)
Sep 22, 2016 7.398 7.436 7.352 7.421 16,814,790 +0.07(+0.93%)
Sep 21, 2016 7.367 7.440 7.303 7.352 27,907,656 +0.02(+0.31%)
Sep 20, 2016 7.421 7.421 7.284 7.329 11,168,317 -0.01(-0.10%)
Sep 19, 2016 7.307 7.436 7.307 7.337 17,399,218 +0.08(+1.05%)
Sep 16, 2016 7.261 7.314 7.204 7.261 31,015,330 -0.05(-0.73%)
Sep 15, 2016 7.162 7.337 7.117 7.314 21,935,712 +0.08(+1.16%)
Sep 14, 2016 7.276 7.307 7.185 7.231 29,182,658 -0.07(-0.94%)
Sep 13, 2016 7.459 7.459 7.208 7.299 43,058,180 -0.24(-3.13%)
Sep 12, 2016 7.451 7.565 7.360 7.535 29,430,320 +0.07(+0.92%)
Sep 09, 2016 7.535 7.618 7.466 7.466 26,937,082 -0.08(-1.01%)
Sep 08, 2016 7.572 7.656 7.497 7.542 22,715,444 -0.02(-0.30%)
Sep 07, 2016 7.443 7.580 7.436 7.565 33,310,802 +0.10(+1.37%)
Sep 06, 2016 7.515 7.545 7.417 7.462 33,899,008 -0.03(-0.40%)
Sep 02, 2016 7.470 7.493 7.493 7.493 19,336,676 +0.06(+0.81%)
Sep 01, 2016 7.538 7.564 7.357 7.432 20,241,082 -0.09(-1.20%)
Aug 31, 2016 7.523 7.545 7.394 7.523 19,032,066 +0.00(+0.00%)
Aug 30, 2016 7.440 7.534 7.432 7.523 17,626,528 +0.08(+1.12%)
Aug 29, 2016 7.402 7.523 7.395 7.440 15,961,694 +0.05(+0.72%)
Aug 26, 2016 7.304 7.447 7.281 7.387 24,238,826 +0.11(+1.45%)
Aug 25, 2016 7.266 7.349 7.266 7.281 21,084,178 +0.02(+0.21%)
Aug 24, 2016 7.304 7.357 7.259 7.266 18,613,700 -0.03(-0.41%)
Aug 23, 2016 7.311 7.349 7.296 7.296 14,825,376 +0.01(+0.10%)
Aug 22, 2016 7.266 7.334 7.236 7.289 19,639,806 -0.02(-0.31%)
Aug 19, 2016 7.259 7.311 7.198 7.311 14,667,001 +0.05(+0.62%)
Aug 18, 2016 7.206 7.266 7.183 7.266 16,468,688 +0.06(+0.84%)
Aug 17, 2016 7.191 7.228 7.157 7.206 22,165,694 +0.01(+0.10%)
Aug 16, 2016 7.168 7.259 7.130 7.198 23,177,240 -0.02(-0.21%)
Aug 15, 2016 7.010 7.228 7.002 7.213 24,746,662 +0.25(+3.58%)
Aug 12, 2016 6.949 6.964 6.896 6.964 13,232,230 -0.05(-0.75%)
Aug 11, 2016 6.987 7.047 6.957 7.017 15,461,339 +0.03(+0.43%)
Aug 10, 2016 7.070 7.085 6.972 6.987 24,066,046 -0.08(-1.17%)
Aug 09, 2016 7.093 7.138 7.055 7.070 13,917,532 -0.02(-0.21%)
Aug 08, 2016 7.093 7.138 7.062 7.085 15,062,459 +0.00(+0.00%)
Aug 05, 2016 6.957 7.130 6.942 7.085 22,142,972 +0.26(+3.87%)
Aug 04, 2016 6.836 6.874 6.810 6.821 15,969,142 +0.00(+0.00%)
Aug 03, 2016 6.723 6.874 6.700 6.821 23,885,534 +0.11(+1.57%)
Aug 02, 2016 6.798 6.821 6.655 6.715 26,836,772 -0.09(-1.33%)
Aug 01, 2016 6.949 6.972 6.791 6.806 25,945,058 -0.11(-1.64%)
Jul 29, 2016 6.866 7.032 6.866 6.919 37,847,000 +0.01(+0.11%)
Jul 28, 2016 6.836 6.934 6.791 6.912 17,992,920 +0.05(+0.66%)
Jul 27, 2016 6.927 7.010 6.829 6.866 31,227,756 -0.04(-0.55%)
Jul 26, 2016 6.776 6.919 6.753 6.904 27,131,448 +0.14(+2.01%)
Jul 25, 2016 6.798 6.829 6.753 6.768 15,539,661 -0.05(-0.66%)
Jul 22, 2016 6.746 6.859 6.723 6.813 25,388,962 +0.07(+1.01%)
Jul 21, 2016 6.753 6.859 6.723 6.746 27,956,606 +0.02(+0.22%)
Jul 20, 2016 6.738 6.768 6.640 6.730 34,629,944 +0.03(+0.45%)
Jul 19, 2016 6.791 6.862 6.678 6.700 44,647,116 -0.21(-3.06%)
Jul 18, 2016 6.881 6.972 6.855 6.912 28,929,374 +0.03(+0.44%)
Jul 15, 2016 6.889 6.927 6.806 6.881 28,312,280 +0.03(+0.44%)
Jul 14, 2016 6.836 6.881 6.798 6.851 27,041,068 +0.17(+2.48%)
Jul 13, 2016 6.640 6.693 6.587 6.685 24,146,886 +0.02(+0.34%)
Jul 12, 2016 6.549 6.685 6.549 6.663 27,876,024 +0.20(+3.03%)
Jul 11, 2016 6.444 6.508 6.414 6.466 24,825,858 +0.10(+1.54%)
Jul 08, 2016 6.331 6.225 6.225 6.368 31,320,760 +0.14(+2.30%)
Jul 07, 2016 6.172 6.338 6.165 6.225 28,565,962 +0.05(+0.73%)
Jul 06, 2016 5.999 6.187 5.885 6.180 35,435,360 +0.13(+2.12%)
Jul 05, 2016 6.217 6.225 6.006 6.051 23,775,472 -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.