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

Regions Financial (NY: RF )

19.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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%)
Sep 01, 2016 7.632 7.659 7.449 7.526 19,990,028 -0.09(-1.20%)
Aug 31, 2016 7.617 7.640 7.487 7.617 18,796,008 +0.00(+0.00%)
Aug 30, 2016 7.533 7.629 7.526 7.617 17,407,904 +0.08(+1.12%)
Aug 29, 2016 7.495 7.617 7.488 7.533 15,763,719 +0.05(+0.72%)
Aug 26, 2016 7.396 7.541 7.373 7.480 23,938,188 +0.11(+1.45%)
Aug 25, 2016 7.357 7.441 7.357 7.373 20,822,668 +0.02(+0.21%)
Aug 24, 2016 7.396 7.449 7.350 7.357 18,382,832 -0.03(-0.41%)
Aug 23, 2016 7.403 7.441 7.388 7.388 14,641,495 +0.01(+0.10%)
Aug 22, 2016 7.357 7.426 7.327 7.380 19,396,210 -0.02(-0.31%)
Aug 19, 2016 7.350 7.403 7.289 7.403 14,485,085 +0.05(+0.62%)
Aug 18, 2016 7.296 7.357 7.273 7.357 16,264,425 +0.06(+0.84%)
Aug 17, 2016 7.281 7.319 7.247 7.296 21,890,770 +0.01(+0.10%)
Aug 16, 2016 7.258 7.350 7.220 7.289 22,889,770 -0.02(-0.21%)
Aug 15, 2016 7.098 7.319 7.090 7.304 24,439,726 +0.25(+3.58%)
Aug 12, 2016 7.037 7.052 6.983 7.052 13,068,109 -0.05(-0.75%)
Aug 11, 2016 7.075 7.136 7.044 7.105 15,269,571 +0.03(+0.43%)
Aug 10, 2016 7.159 7.174 7.059 7.075 23,767,552 -0.08(-1.17%)
Aug 09, 2016 7.182 7.228 7.144 7.159 13,744,911 -0.02(-0.21%)
Aug 08, 2016 7.182 7.228 7.151 7.174 14,875,638 +0.00(+0.00%)
Aug 05, 2016 7.044 7.220 7.029 7.174 21,868,330 +0.27(+3.87%)
Aug 04, 2016 6.922 6.960 6.895 6.907 15,771,075 +0.00(+0.00%)
Aug 03, 2016 6.807 6.960 6.784 6.907 23,589,280 +0.11(+1.57%)
Aug 02, 2016 6.884 6.907 6.739 6.800 26,503,912 -0.09(-1.33%)
Aug 01, 2016 7.037 7.059 6.876 6.891 25,623,258 -0.11(-1.64%)
Jul 29, 2016 6.952 7.121 6.952 7.006 37,377,580 +0.01(+0.11%)
Jul 28, 2016 6.922 7.021 6.876 6.998 17,769,752 +0.05(+0.66%)
Jul 27, 2016 7.014 7.098 6.914 6.952 30,840,436 -0.04(-0.55%)
Jul 26, 2016 6.861 7.006 6.838 6.991 26,794,934 +0.14(+2.01%)
Jul 25, 2016 6.884 6.914 6.838 6.853 15,346,920 -0.05(-0.66%)
Jul 22, 2016 6.830 6.945 6.807 6.899 25,074,058 +0.07(+1.01%)
Jul 21, 2016 6.838 6.945 6.807 6.830 27,609,856 +0.02(+0.22%)
Jul 20, 2016 6.823 6.853 6.723 6.815 34,200,424 +0.03(+0.45%)
Jul 19, 2016 6.876 6.949 6.761 6.784 44,093,352 -0.21(-3.06%)
Jul 18, 2016 6.968 7.059 6.941 6.998 28,570,560 +0.03(+0.44%)
Jul 15, 2016 6.975 7.014 6.891 6.968 27,961,118 +0.03(+0.44%)
Jul 14, 2016 6.922 6.968 6.884 6.937 26,705,674 +0.17(+2.48%)
Jul 13, 2016 6.723 6.777 6.670 6.769 23,847,388 +0.02(+0.34%)
Jul 12, 2016 6.632 6.769 6.632 6.746 27,530,274 +0.20(+3.03%)
Jul 11, 2016 6.525 6.590 6.494 6.548 24,517,938 +0.10(+1.54%)
Jul 08, 2016 6.410 6.303 6.303 6.448 30,932,284 +0.15(+2.30%)
Jul 07, 2016 6.250 6.418 6.242 6.303 28,211,654 +0.05(+0.73%)
Jul 06, 2016 6.074 6.265 5.959 6.257 34,995,852 +0.13(+2.12%)
Jul 05, 2016 6.295 6.303 6.082 6.127 23,480,582 -0.26(-4.07%)
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.