Regions Financial (NY: RF )

19.27 -0.40 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.72 10.81 10.67 10.68 18,150,240 -0.03(-0.29%)
Apr 27, 2017 10.88 10.90 10.57 10.71 24,898,978 -0.18(-1.64%)
Apr 26, 2017 10.75 10.99 10.74 10.88 24,548,292 +0.12(+1.15%)
Apr 25, 2017 10.88 10.68 10.76 35,670,420 +0.04(+0.36%)
Apr 24, 2017 10.79 10.91 10.66 10.72 34,430,172 +0.26(+2.52%)
Apr 21, 2017 10.55 10.64 10.38 10.46 23,841,920 -0.13(-1.25%)
Apr 20, 2017 10.49 10.61 10.42 10.59 31,716,908 +0.22(+2.10%)
Apr 19, 2017 10.46 10.53 10.31 10.37 37,553,644 +0.02(+0.15%)
Apr 18, 2017 10.56 10.71 10.09 10.36 51,227,584 -0.50(-4.65%)
Apr 17, 2017 10.65 10.92 10.54 10.86 23,867,410 +0.24(+2.27%)
Apr 13, 2017 10.78 10.93 10.61 10.62 21,778,540 -0.22(-2.01%)
Apr 12, 2017 10.99 11.06 10.76 10.84 23,878,552 -0.16(-1.48%)
Apr 11, 2017 10.95 11.03 10.83 11.00 22,968,232 -0.04(-0.35%)
Apr 10, 2017 11.19 11.28 11.01 11.04 14,856,194 -0.17(-1.52%)
Apr 07, 2017 11.17 11.29 11.09 11.21 18,022,700 -0.07(-0.62%)
Apr 06, 2017 11.14 11.34 11.02 11.28 18,243,174 +0.12(+1.11%)
Apr 05, 2017 11.54 11.58 11.14 11.16 24,916,780 -0.15(-1.30%)
Apr 04, 2017 11.23 11.33 11.18 11.30 12,886,055 -0.02(-0.14%)
Apr 03, 2017 11.30 11.36 11.09 11.32 21,774,666 +0.04(+0.34%)
Mar 31, 2017 11.33 11.41 11.24 11.28 16,630,975 -0.12(-1.02%)
Mar 30, 2017 11.11 11.47 11.09 11.40 16,881,222 +0.29(+2.59%)
Mar 29, 2017 11.19 11.22 11.03 11.11 13,867,978 -0.07(-0.63%)
Mar 28, 2017 10.92 11.26 10.90 11.18 18,981,470 +0.25(+2.27%)
Mar 27, 2017 10.75 10.98 10.57 10.93 23,924,980 -0.12(-1.05%)
Mar 24, 2017 11.12 11.16 10.87 11.05 19,145,226 +0.00(+0.00%)
Mar 23, 2017 10.96 11.29 10.92 11.05 23,391,278 +0.04(+0.35%)
Mar 22, 2017 10.88 11.11 10.66 11.01 30,490,848 +0.06(+0.57%)
Mar 21, 2017 11.62 11.66 10.87 10.95 34,899,780 -0.61(-5.24%)
Mar 20, 2017 11.63 11.72 11.52 11.55 19,926,934 -0.13(-1.13%)
Mar 17, 2017 11.68 11.73 11.49 11.68 44,556,624 +0.00(+0.00%)
Mar 16, 2017 11.73 11.83 11.64 11.68 23,282,144 +0.04(+0.33%)
Mar 15, 2017 11.79 11.92 11.59 11.65 33,837,540 -0.07(-0.60%)
Mar 14, 2017 11.66 11.72 11.45 11.72 14,924,081 -0.02(-0.20%)
Mar 13, 2017 11.79 11.82 11.64 11.74 11,220,006 -0.01(-0.07%)
Mar 10, 2017 11.88 11.90 11.56 11.75 17,764,540 -0.05(-0.46%)
Mar 09, 2017 11.84 12.00 11.75 11.80 15,379,458 -0.01(-0.07%)
Mar 08, 2017 12.00 12.08 11.79 11.81 20,579,318 +0.02(+0.16%)
Mar 07, 2017 11.77 11.88 11.69 11.79 14,942,886 +0.02(+0.13%)
Mar 06, 2017 11.77 11.82 11.64 11.77 17,515,844 -0.10(-0.85%)
Mar 03, 2017 11.87 11.98 11.84 11.87 22,609,846 +0.03(+0.26%)
Mar 02, 2017 12.38 12.39 11.84 11.84 24,971,050 -0.46(-3.71%)
Mar 01, 2017 12.07 12.38 12.06 12.30 27,929,338 +0.49(+4.19%)
Feb 28, 2017 11.79 11.83 11.69 11.80 17,263,396 -0.03(-0.26%)
Feb 27, 2017 11.77 11.87 11.73 11.84 12,860,635 +0.08(+0.72%)
Feb 24, 2017 11.72 11.82 11.65 11.75 19,811,280 -0.11(-0.91%)
Feb 23, 2017 11.86 11.89 11.65 11.86 19,648,334 +0.02(+0.13%)
Feb 22, 2017 11.82 11.95 11.80 11.84 17,672,792 -0.08(-0.71%)
Feb 21, 2017 11.98 12.04 11.85 11.93 15,338,472 +0.04(+0.32%)
Feb 17, 2017 11.89 11.89 11.89 0 -0.16(-1.35%)
Feb 16, 2017 12.08 12.08 11.84 12.05 24,768,154 +0.02(+0.19%)
Feb 15, 2017 12.10 12.11 11.87 12.03 18,671,360 +0.05(+0.45%)
Feb 14, 2017 11.72 12.04 11.68 11.97 16,159,032 +0.26(+2.24%)
Feb 13, 2017 11.69 11.86 11.69 11.71 15,183,901 +0.12(+1.07%)
Feb 10, 2017 11.60 11.73 11.53 11.59 22,638,438 +0.00(+0.00%)
Feb 09, 2017 11.20 11.59 11.25 11.59 22,096,284 +0.39(+3.45%)
Feb 08, 2017 11.16 11.22 11.01 11.20 18,657,696 -0.07(-0.62%)
Feb 07, 2017 11.36 11.48 11.26 11.27 21,818,236 -0.04(-0.34%)
Feb 06, 2017 11.22 11.40 11.19 11.31 13,467,616 +0.01(+0.07%)
Feb 03, 2017 11.22 11.37 11.10 11.30 18,434,240 +0.29(+2.60%)
Feb 02, 2017 11.05 11.15 10.98 11.02 16,468,606 -0.16(-1.45%)
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.