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

Regions Financial (NY: RF )

18.92 -0.56 (-2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2016 7.622 7.645 7.492 7.622 18,784,324 +0.00(+0.00%)
Aug 30, 2016 7.538 7.633 7.530 7.622 17,397,082 +0.08(+1.12%)
Aug 29, 2016 7.500 7.622 7.492 7.538 15,753,920 +0.05(+0.72%)
Aug 26, 2016 7.400 7.545 7.377 7.484 23,923,308 +0.11(+1.45%)
Aug 25, 2016 7.362 7.446 7.362 7.377 20,809,724 +0.02(+0.21%)
Aug 24, 2016 7.400 7.454 7.354 7.362 18,371,406 -0.03(-0.41%)
Aug 23, 2016 7.408 7.446 7.393 7.393 14,632,393 +0.01(+0.10%)
Aug 22, 2016 7.362 7.431 7.331 7.385 19,384,154 -0.02(-0.31%)
Aug 19, 2016 7.354 7.408 7.293 7.408 14,476,080 +0.05(+0.62%)
Aug 18, 2016 7.301 7.362 7.278 7.362 16,254,315 +0.06(+0.84%)
Aug 17, 2016 7.286 7.324 7.251 7.301 21,877,162 +0.01(+0.10%)
Aug 16, 2016 7.263 7.354 7.224 7.293 22,875,540 -0.02(-0.21%)
Aug 15, 2016 7.102 7.324 7.094 7.308 24,424,532 +0.25(+3.58%)
Aug 12, 2016 7.041 7.056 6.987 7.056 13,059,986 -0.05(-0.75%)
Aug 11, 2016 7.079 7.140 7.049 7.110 15,260,079 +0.03(+0.43%)
Aug 10, 2016 7.163 7.179 7.064 7.079 23,752,778 -0.08(-1.17%)
Aug 09, 2016 7.186 7.232 7.148 7.163 13,736,367 -0.02(-0.21%)
Aug 08, 2016 7.186 7.232 7.156 7.179 14,866,391 +0.00(+0.00%)
Aug 05, 2016 7.049 7.224 7.033 7.179 21,854,736 +0.27(+3.87%)
Aug 04, 2016 6.926 6.964 6.899 6.911 15,761,271 +0.00(+0.00%)
Aug 03, 2016 6.812 6.964 6.789 6.911 23,574,616 +0.11(+1.57%)
Aug 02, 2016 6.888 6.911 6.743 6.804 26,487,436 -0.09(-1.33%)
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.