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 (%)
Sep 30, 2015 6.767 6.782 6.648 6.745 19,773,838 +0.13(+2.04%)
Sep 29, 2015 6.595 6.663 6.543 6.610 16,704,230 +0.02(+0.34%)
Sep 28, 2015 6.767 6.775 6.588 6.588 17,396,888 -0.21(-3.08%)
Sep 25, 2015 6.797 6.842 6.753 6.797 16,479,642 +0.12(+1.79%)
Sep 24, 2015 6.603 6.693 6.575 6.678 14,090,054 -0.02(-0.34%)
Sep 23, 2015 6.648 6.782 6.648 6.700 14,339,200 +0.02(+0.34%)
Sep 22, 2015 6.685 6.782 6.633 6.678 19,340,540 -0.13(-1.87%)
Sep 21, 2015 6.760 6.880 6.745 6.805 20,683,508 +0.11(+1.68%)
Sep 18, 2015 6.857 6.872 6.678 6.693 37,902,304 -0.26(-3.77%)
Sep 17, 2015 7.149 7.205 6.910 6.955 47,061,012 -0.21(-2.93%)
Sep 16, 2015 7.277 7.277 7.059 7.164 23,152,102 -0.12(-1.64%)
Sep 15, 2015 7.232 7.310 7.217 7.284 21,782,262 +0.10(+1.46%)
Sep 14, 2015 7.089 7.262 7.067 7.179 23,479,394 +0.06(+0.84%)
Sep 11, 2015 7.059 7.134 7.037 7.119 17,270,360 -0.01(-0.11%)
Sep 10, 2015 6.955 7.172 6.955 7.127 21,814,890 +0.13(+1.93%)
Sep 09, 2015 7.202 7.232 6.970 6.992 14,332,085 -0.09(-1.27%)
Sep 08, 2015 7.045 7.097 6.963 7.082 13,471,753 +0.19(+2.81%)
Sep 04, 2015 6.955 6.888 6.888 6.888 16,777,216 -0.13(-1.80%)
Sep 03, 2015 6.970 7.130 6.926 7.015 17,908,584 +0.07(+0.96%)
Sep 02, 2015 6.955 6.970 6.792 6.948 16,221,049 +0.10(+1.41%)
Sep 01, 2015 6.955 7.008 6.784 6.851 26,327,834 -0.28(-3.96%)
Aug 31, 2015 7.082 7.171 7.052 7.134 17,911,854 -0.02(-0.31%)
Aug 28, 2015 7.074 7.171 7.052 7.156 17,606,352 +0.04(+0.63%)
Aug 27, 2015 6.993 7.134 6.955 7.112 32,364,168 +0.23(+3.35%)
Aug 26, 2015 6.755 6.896 6.643 6.881 30,237,704 +0.36(+5.47%)
Aug 25, 2015 7.030 7.067 6.517 6.524 39,951,340 -0.16(-2.34%)
Aug 24, 2015 6.777 6.993 6.658 6.680 51,476,272 -0.51(-7.14%)
Aug 21, 2015 7.305 7.365 7.179 7.193 25,890,370 -0.19(-2.62%)
Aug 20, 2015 7.558 7.588 7.387 7.387 25,797,486 -0.24(-3.12%)
Aug 19, 2015 7.781 7.811 7.610 7.625 40,120,696 -0.19(-2.38%)
Aug 18, 2015 7.833 7.885 7.781 7.811 14,650,816 -0.04(-0.47%)
Aug 17, 2015 7.766 7.893 7.722 7.848 17,569,394 +0.00(+0.00%)
Aug 14, 2015 7.759 7.863 7.714 7.848 14,995,181 +0.10(+1.34%)
Aug 13, 2015 7.744 7.803 7.684 7.744 17,869,946 +0.04(+0.58%)
Aug 12, 2015 7.789 7.796 7.580 7.699 22,364,180 -0.17(-2.17%)
Aug 11, 2015 7.952 7.982 7.826 7.870 17,196,814 -0.16(-2.04%)
Aug 10, 2015 7.960 8.042 7.915 8.034 16,917,360 +0.13(+1.69%)
Aug 07, 2015 7.841 7.975 7.803 7.900 35,487,944 +0.04(+0.47%)
Aug 06, 2015 7.833 7.934 7.800 7.863 27,262,968 +0.07(+0.86%)
Aug 05, 2015 7.774 7.915 7.748 7.796 16,260,286 +0.08(+1.06%)
Aug 04, 2015 7.714 7.833 7.707 7.714 18,351,210 +0.00(+0.00%)
Aug 03, 2015 7.737 7.781 7.640 7.714 20,140,336 -0.01(-0.19%)
Jul 31, 2015 7.848 7.856 7.722 7.729 15,191,307 -0.13(-1.70%)
Jul 30, 2015 7.818 7.885 7.781 7.863 14,959,819 +0.04(+0.48%)
Jul 29, 2015 7.744 7.856 7.699 7.826 21,470,664 +0.09(+1.15%)
Jul 28, 2015 7.774 7.833 7.647 7.737 18,982,472 -0.01(-0.10%)
Jul 27, 2015 7.796 7.796 7.688 7.744 24,973,292 -0.11(-1.42%)
Jul 24, 2015 7.885 7.922 7.826 7.856 20,716,072 -0.04(-0.56%)
Jul 23, 2015 7.945 8.082 7.830 7.900 34,663,968 -0.06(-0.75%)
Jul 22, 2015 7.714 8.071 7.714 7.960 68,112,352 +0.22(+2.79%)
Jul 21, 2015 7.617 7.826 7.614 7.744 34,819,644 +0.16(+2.06%)
Jul 20, 2015 7.588 7.617 7.506 7.588 23,243,810 +0.06(+0.79%)
Jul 17, 2015 7.617 7.640 7.454 7.528 35,810,972 -0.20(-2.60%)
Jul 16, 2015 7.751 7.781 7.699 7.729 19,424,934 +0.06(+0.78%)
Jul 15, 2015 7.625 7.789 7.610 7.670 35,711,448 +0.07(+0.88%)
Jul 14, 2015 7.491 7.610 7.476 7.603 28,654,300 +0.01(+0.20%)
Jul 13, 2015 7.625 7.662 7.580 7.588 18,494,384 +0.04(+0.59%)
Jul 10, 2015 7.551 7.625 7.498 7.543 17,948,388 +0.10(+1.40%)
Jul 09, 2015 7.432 7.469 7.387 7.439 19,917,572 +0.13(+1.73%)
Jul 08, 2015 7.409 7.417 7.305 7.312 23,339,140 -0.16(-2.09%)
Jul 07, 2015 7.528 7.543 7.305 7.469 27,946,706 -0.10(-1.28%)
Jul 06, 2015 7.521 7.603 7.491 7.565 16,990,444 -0.07(-0.97%)
Jul 02, 2015 7.684 7.640 7.640 7.640 17,221,498 -0.10(-1.34%)
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.