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

Regions Financial (NY: RF )

19.12 +0.20 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
May 31, 2016 7.514 7.586 7.415 7.461 32,913,518 -0.03(-0.41%)
May 27, 2016 7.438 7.491 7.491 7.491 17,279,976 +0.11(+1.44%)
May 26, 2016 7.476 7.483 7.343 7.385 17,636,534 -0.09(-1.22%)
May 25, 2016 7.385 7.514 7.377 7.476 22,942,698 +0.15(+2.07%)
May 24, 2016 7.233 7.347 7.225 7.324 19,039,224 +0.14(+1.90%)
May 23, 2016 7.203 7.252 7.104 7.187 18,496,042 -0.03(-0.42%)
May 20, 2016 7.225 7.297 7.172 7.218 19,591,274 +0.03(+0.42%)
May 19, 2016 7.225 7.362 7.089 7.187 25,489,822 -0.13(-1.76%)
May 18, 2016 6.944 7.335 6.937 7.316 47,730,436 +0.36(+5.13%)
May 17, 2016 6.838 7.066 6.793 6.960 34,780,356 +0.09(+1.33%)
May 16, 2016 6.785 6.899 6.770 6.869 15,978,364 +0.05(+0.67%)
May 13, 2016 6.929 7.028 6.747 6.823 21,873,026 -0.11(-1.53%)
May 12, 2016 7.036 7.104 6.876 6.929 23,259,110 -0.07(-0.98%)
May 11, 2016 6.967 7.127 6.967 6.998 19,638,908 -0.01(-0.11%)
May 10, 2016 6.907 7.028 6.891 7.005 17,627,574 +0.14(+1.99%)
May 09, 2016 6.876 6.937 6.815 6.869 18,144,412 -0.02(-0.33%)
May 06, 2016 6.793 6.899 6.770 6.891 26,413,438 +0.03(+0.44%)
May 05, 2016 6.899 6.944 6.815 6.861 22,180,838 +0.00(+0.00%)
May 04, 2016 6.899 6.994 6.770 6.861 33,335,326 -0.15(-2.16%)
May 03, 2016 7.058 7.074 6.907 7.013 31,236,322 -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.