Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Nov 30, 2015 7.519 7.541 7.438 7.497 15,891,975 -0.02(-0.29%)
Nov 27, 2015 7.460 7.526 7.401 7.519 6,946,837 +0.06(+0.79%)
Nov 25, 2015 7.497 7.460 7.460 7.460 11,601,468 -0.03(-0.39%)
Nov 24, 2015 7.401 7.519 7.386 7.489 18,714,648 +0.04(+0.50%)
Nov 23, 2015 7.475 7.534 7.430 7.452 13,844,823 +0.00(+0.00%)
Nov 20, 2015 7.549 7.563 7.415 7.452 20,559,304 -0.04(-0.59%)
Nov 19, 2015 7.415 7.556 7.260 7.497 43,349,244 +0.04(+0.50%)
Nov 18, 2015 7.319 7.460 7.275 7.460 26,156,500 +0.16(+2.23%)
Nov 17, 2015 7.297 7.401 7.282 7.297 18,033,422 +0.04(+0.61%)
Nov 16, 2015 7.142 7.260 7.112 7.253 16,810,612 +0.07(+1.03%)
Nov 13, 2015 7.238 7.268 7.149 7.179 17,774,322 -0.07(-0.92%)
Nov 12, 2015 7.297 7.319 7.231 7.245 20,643,806 -0.11(-1.51%)
Nov 11, 2015 7.475 7.519 7.349 7.356 16,373,695 -0.09(-1.19%)
Nov 10, 2015 7.378 7.475 7.290 7.445 19,183,882 +0.06(+0.80%)
Nov 09, 2015 7.452 7.541 7.319 7.386 24,254,652 -0.10(-1.38%)
Nov 06, 2015 7.401 7.547 7.401 7.489 32,125,054 +0.30(+4.11%)
Nov 05, 2015 7.098 7.245 7.083 7.194 28,011,834 +0.10(+1.46%)
Nov 04, 2015 7.083 7.127 7.047 7.090 15,916,094 +0.04(+0.52%)
Nov 03, 2015 7.061 7.127 7.024 7.053 15,035,488 -0.03(-0.42%)
Nov 02, 2015 6.979 7.098 6.935 7.083 17,641,350 +0.17(+2.46%)
Oct 30, 2015 7.112 7.149 6.831 6.913 31,486,108 -0.21(-3.01%)
Oct 29, 2015 7.149 7.216 7.112 7.127 19,900,490 -0.01(-0.21%)
Oct 28, 2015 6.846 7.164 6.831 7.142 24,301,146 +0.31(+4.55%)
Oct 27, 2015 6.846 6.883 6.772 6.831 12,274,600 -0.06(-0.86%)
Oct 26, 2015 6.987 7.016 6.857 6.891 12,228,829 -0.10(-1.38%)
Oct 23, 2015 6.861 6.994 6.824 6.987 22,550,538 +0.18(+2.61%)
Oct 22, 2015 6.721 6.876 6.721 6.809 23,998,474 +0.13(+1.99%)
Oct 21, 2015 6.772 6.846 6.669 6.676 22,073,736 -0.13(-1.95%)
Oct 20, 2015 6.728 6.876 6.669 6.809 34,158,692 +0.20(+3.02%)
Oct 19, 2015 6.661 6.743 6.602 6.610 16,781,652 -0.06(-0.89%)
Oct 16, 2015 6.750 6.765 6.624 6.669 21,270,878 -0.04(-0.66%)
Oct 15, 2015 6.580 6.728 6.536 6.713 23,943,808 +0.19(+2.95%)
Oct 14, 2015 6.647 6.661 6.469 6.521 21,504,412 -0.12(-1.78%)
Oct 13, 2015 6.698 6.735 6.639 6.639 16,757,555 -0.07(-1.10%)
Oct 12, 2015 6.698 6.743 6.665 6.713 14,274,030 -0.01(-0.11%)
Oct 09, 2015 6.824 6.883 6.684 6.721 15,188,099 -0.13(-1.84%)
Oct 08, 2015 6.780 6.868 6.728 6.846 20,759,448 +0.04(+0.54%)
Oct 07, 2015 6.765 6.861 6.717 6.809 20,870,030 +0.09(+1.32%)
Oct 06, 2015 6.669 6.750 6.647 6.721 18,393,458 +0.04(+0.55%)
Oct 05, 2015 6.639 6.728 6.602 6.684 25,362,878 +0.10(+1.46%)
Oct 02, 2015 6.477 6.587 6.314 6.587 29,011,818 -0.09(-1.33%)
Oct 01, 2015 6.661 6.706 6.584 6.676 19,763,776 +0.01(+0.22%)
Sep 30, 2015 6.684 6.698 6.565 6.661 20,022,176 +0.13(+2.04%)
Sep 29, 2015 6.513 6.580 6.462 6.528 16,914,018 +0.02(+0.34%)
Sep 28, 2015 6.684 6.691 6.506 6.506 17,615,374 -0.21(-3.08%)
Sep 25, 2015 6.713 6.757 6.669 6.713 16,686,608 +0.12(+1.79%)
Sep 24, 2015 6.521 6.610 6.494 6.595 14,267,010 -0.02(-0.34%)
Sep 23, 2015 6.565 6.698 6.565 6.617 14,519,284 +0.02(+0.34%)
Sep 22, 2015 6.602 6.698 6.550 6.595 19,583,436 -0.13(-1.87%)
Sep 21, 2015 6.676 6.794 6.661 6.721 20,943,270 +0.11(+1.68%)
Sep 18, 2015 6.772 6.787 6.595 6.610 38,378,316 -0.26(-3.77%)
Sep 17, 2015 7.061 7.116 6.824 6.868 47,652,044 -0.21(-2.93%)
Sep 16, 2015 7.186 7.186 6.972 7.075 23,442,866 -0.12(-1.64%)
Sep 15, 2015 7.142 7.220 7.127 7.194 22,055,822 +0.10(+1.46%)
Sep 14, 2015 7.001 7.171 6.979 7.090 23,774,270 +0.06(+0.84%)
Sep 11, 2015 6.972 7.046 6.950 7.031 17,487,258 -0.01(-0.10%)
Sep 10, 2015 6.868 7.083 6.868 7.038 22,088,860 +0.13(+1.93%)
Sep 09, 2015 7.112 7.142 6.883 6.905 14,512,081 -0.09(-1.27%)
Sep 08, 2015 6.957 7.009 6.877 6.994 13,640,943 +0.19(+2.81%)
Sep 04, 2015 6.869 6.803 6.803 6.803 16,987,920 -0.12(-1.80%)
Sep 03, 2015 6.884 7.042 6.840 6.928 18,133,496 +0.07(+0.96%)
Sep 02, 2015 6.869 6.884 6.708 6.862 16,424,768 +0.10(+1.41%)
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.