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

Regions Financial (NY: RF )

19.35 UNCHANGED
Streaming Delayed 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 6.866 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%)
Jul 01, 2016 6.368 6.308 6.308 6.308 20,013,914 -0.11(-1.76%)
Jun 30, 2016 6.406 6.421 6.289 6.421 35,154,712 +0.07(+1.07%)
Jun 29, 2016 6.225 6.361 6.202 6.353 26,892,688 +0.14(+2.31%)
Jun 28, 2016 6.142 6.232 6.044 6.210 35,673,088 +0.24(+4.05%)
Jun 27, 2016 6.315 6.315 5.931 5.968 40,198,100 -0.47(-7.27%)
Jun 24, 2016 6.708 6.791 6.429 6.436 42,208,232 -0.69(-9.74%)
Jun 23, 2016 6.987 7.130 6.972 7.130 17,112,574 +0.25(+3.62%)
Jun 22, 2016 6.934 7.025 6.874 6.881 19,450,548 -0.04(-0.55%)
Jun 21, 2016 6.942 6.979 6.836 6.919 17,440,192 +0.00(+0.00%)
Jun 20, 2016 7.025 7.104 6.912 6.919 16,612,748 +0.06(+0.88%)
Jun 17, 2016 6.768 6.889 6.753 6.859 27,432,792 +0.09(+1.34%)
Jun 16, 2016 6.798 6.821 6.632 6.768 59,063,020 -0.10(-1.43%)
Jun 15, 2016 6.904 7.062 6.836 6.866 39,572,340 +0.01(+0.11%)
Jun 14, 2016 7.025 7.108 6.806 6.859 26,833,096 -0.20(-2.88%)
Jun 13, 2016 7.138 7.221 7.062 7.062 23,696,340 -0.12(-1.68%)
Jun 10, 2016 7.191 7.206 7.127 7.183 22,109,866 -0.14(-1.86%)
Jun 09, 2016 7.327 7.342 7.198 7.319 18,108,096 -0.09(-1.22%)
Jun 08, 2016 7.364 7.455 7.357 7.410 22,079,656 +0.04(+0.56%)
Jun 07, 2016 7.458 7.473 7.364 7.368 16,543,473 -0.09(-1.21%)
Jun 06, 2016 7.361 7.495 7.323 7.458 19,337,584 +0.16(+2.26%)
Jun 03, 2016 7.278 7.323 7.121 7.293 27,303,322 -0.20(-2.70%)
Jun 02, 2016 7.406 7.495 7.361 7.495 15,680,005 +0.05(+0.70%)
Jun 01, 2016 7.248 7.465 7.196 7.443 27,103,676 +0.07(+1.02%)
May 31, 2016 7.421 7.492 7.323 7.368 33,326,872 -0.03(-0.41%)
May 27, 2016 7.346 7.398 7.398 7.398 17,496,992 +0.10(+1.44%)
May 26, 2016 7.383 7.391 7.252 7.293 17,858,028 -0.09(-1.22%)
May 25, 2016 7.293 7.421 7.286 7.383 23,230,830 +0.15(+2.07%)
May 24, 2016 7.143 7.256 7.136 7.233 19,278,334 +0.13(+1.90%)
May 23, 2016 7.113 7.162 7.016 7.098 18,728,330 -0.03(-0.42%)
May 20, 2016 7.136 7.207 7.083 7.128 19,837,318 +0.03(+0.42%)
May 19, 2016 7.136 7.271 7.001 7.098 25,809,944 -0.13(-1.76%)
May 18, 2016 6.858 7.244 6.851 7.226 48,329,876 +0.35(+5.13%)
May 17, 2016 6.753 6.978 6.708 6.873 35,217,160 +0.09(+1.33%)
May 16, 2016 6.701 6.813 6.686 6.783 16,179,034 +0.04(+0.67%)
May 13, 2016 6.843 6.941 6.663 6.738 22,147,726 -0.10(-1.53%)
May 12, 2016 6.948 7.016 6.791 6.843 23,551,216 -0.07(-0.98%)
May 11, 2016 6.881 7.038 6.881 6.911 19,885,550 -0.01(-0.11%)
May 10, 2016 6.821 6.941 6.806 6.918 17,848,956 +0.13(+1.99%)
May 09, 2016 6.791 6.851 6.731 6.783 18,372,284 -0.02(-0.33%)
May 06, 2016 6.708 6.813 6.686 6.806 26,745,160 +0.03(+0.44%)
May 05, 2016 6.813 6.858 6.731 6.776 22,459,404 +0.00(+0.00%)
May 04, 2016 6.813 6.907 6.686 6.776 33,753,980 -0.15(-2.16%)
May 03, 2016 6.971 6.986 6.821 6.926 31,628,612 -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.