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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 7.977 8.045 7.535 7.637 18,042,282 -0.45(-5.58%)
Mar 30, 2020 8.122 8.267 7.781 8.088 13,665,422 -0.14(-1.76%)
Mar 27, 2020 7.867 8.599 7.850 8.233 14,956,115 -0.15(-1.83%)
Mar 26, 2020 7.535 8.488 7.509 8.386 20,884,170 +0.95(+12.83%)
Mar 25, 2020 7.705 7.832 7.254 7.432 21,244,932 -0.10(-1.36%)
Mar 24, 2020 7.075 7.705 6.964 7.535 18,273,492 +0.96(+14.64%)
Mar 23, 2020 6.922 7.109 6.470 6.572 20,505,194 -0.46(-6.54%)
Mar 20, 2020 7.151 7.458 6.700 7.032 27,069,476 -0.02(-0.24%)
Mar 19, 2020 6.181 7.202 5.908 7.049 18,246,434 +0.78(+12.50%)
Mar 18, 2020 7.049 7.407 6.206 6.266 21,150,914 -1.29(-17.12%)
Mar 17, 2020 7.211 7.892 6.743 7.560 27,599,386 +0.49(+6.86%)
Mar 16, 2020 7.254 7.466 6.922 7.075 23,837,000 -1.42(-16.73%)
Mar 13, 2020 8.837 9.007 8.156 8.497 32,891,002 +0.44(+5.50%)
Mar 12, 2020 8.326 8.837 7.832 8.054 22,070,622 -1.05(-11.51%)
Mar 11, 2020 9.408 9.578 8.888 9.101 30,443,940 -0.66(-6.80%)
Mar 10, 2020 9.399 9.799 8.948 9.765 19,982,948 +0.85(+9.55%)
Mar 09, 2020 9.748 9.961 8.726 8.914 27,604,814 -2.14(-19.34%)
Mar 06, 2020 11.13 11.53 10.83 11.05 25,239,926 -0.71(-6.01%)
Mar 05, 2020 11.77 12.00 11.66 11.76 28,606,432 -0.50(-4.06%)
Mar 04, 2020 12.03 12.31 11.83 12.26 24,380,300 +0.39(+3.27%)
Mar 03, 2020 12.17 12.44 11.77 11.87 38,465,964 -0.35(-2.89%)
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.