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

Regions Financial (NY: RF )

18.86 -0.62 (-3.16%)
Streaming Delayed Price Updated: 2:27 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 (%)
Sep 30, 2016 7.491 7.645 7.429 7.591 20,121,516 +0.15(+2.07%)
Sep 29, 2016 7.529 7.691 7.414 7.437 22,705,310 -0.12(-1.63%)
Sep 28, 2016 7.514 7.560 7.406 7.560 16,721,513 +0.09(+1.24%)
Sep 27, 2016 7.306 7.483 7.268 7.468 20,687,446 +0.12(+1.57%)
Sep 26, 2016 7.452 7.468 7.329 7.352 22,189,386 -0.17(-2.25%)
Sep 23, 2016 7.468 7.598 7.460 7.521 17,350,772 +0.01(+0.10%)
Sep 22, 2016 7.491 7.529 7.445 7.514 16,606,233 +0.07(+0.93%)
Sep 21, 2016 7.460 7.533 7.395 7.445 27,561,514 +0.02(+0.31%)
Sep 20, 2016 7.514 7.514 7.375 7.421 11,029,795 -0.01(-0.10%)
Sep 19, 2016 7.398 7.529 7.398 7.429 17,183,414 +0.08(+1.05%)
Sep 16, 2016 7.352 7.406 7.295 7.352 30,630,644 -0.05(-0.73%)
Sep 15, 2016 7.252 7.429 7.206 7.406 21,663,640 +0.08(+1.16%)
Sep 14, 2016 7.368 7.398 7.275 7.322 28,820,702 -0.07(-0.94%)
Sep 13, 2016 7.552 7.552 7.298 7.391 42,524,124 -0.24(-3.12%)
Sep 12, 2016 7.545 7.660 7.452 7.629 29,065,292 +0.07(+0.92%)
Sep 09, 2016 7.629 7.714 7.560 7.560 26,602,978 -0.08(-1.01%)
Sep 08, 2016 7.668 7.752 7.591 7.637 22,433,700 -0.02(-0.30%)
Sep 07, 2016 7.537 7.675 7.529 7.660 32,897,642 +0.10(+1.37%)
Sep 06, 2016 7.610 7.640 7.510 7.556 33,478,556 -0.03(-0.40%)
Sep 02, 2016 7.564 7.587 7.587 7.587 19,096,840 +0.06(+0.81%)
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.