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 (%)
Dec 31, 2015 7.221 7.236 7.236 7.236 12,757,587 -0.04(-0.52%)
Dec 30, 2015 7.342 7.342 7.244 7.274 9,077,946 -0.08(-1.13%)
Dec 29, 2015 7.312 7.379 7.296 7.357 10,733,362 +0.10(+1.35%)
Dec 28, 2015 7.281 7.296 7.146 7.259 11,536,840 -0.06(-0.82%)
Dec 24, 2015 7.296 7.319 7.319 7.319 4,898,569 +0.02(+0.21%)
Dec 23, 2015 7.214 7.312 7.183 7.304 14,157,964 +0.14(+2.00%)
Dec 22, 2015 7.153 7.168 7.010 7.161 17,380,006 +0.08(+1.17%)
Dec 21, 2015 7.078 7.101 6.972 7.078 18,876,110 +0.03(+0.43%)
Dec 18, 2015 7.176 7.244 7.018 7.048 74,210,608 -0.29(-3.91%)
Dec 17, 2015 7.523 7.553 7.334 7.334 28,168,770 -0.16(-2.11%)
Dec 16, 2015 7.432 7.523 7.266 7.492 40,782,696 +0.13(+1.74%)
Dec 15, 2015 7.176 7.432 7.168 7.364 29,146,784 +0.31(+4.38%)
Dec 14, 2015 7.138 7.176 6.935 7.055 27,790,038 -0.01(-0.11%)
Dec 11, 2015 7.116 7.161 7.010 7.063 23,682,540 -0.18(-2.50%)
Dec 10, 2015 7.123 7.342 7.063 7.244 21,588,066 +0.12(+1.69%)
Dec 09, 2015 7.206 7.281 7.040 7.123 34,330,476 -0.10(-1.36%)
Dec 08, 2015 7.446 7.465 7.191 7.221 32,196,496 -0.29(-3.89%)
Dec 07, 2015 7.648 7.662 7.476 7.513 20,028,906 -0.17(-2.24%)
Dec 04, 2015 7.491 7.701 7.423 7.686 25,574,526 +0.22(+2.91%)
Dec 03, 2015 7.603 7.618 7.438 7.468 21,094,710 -0.10(-1.29%)
Dec 02, 2015 7.701 7.701 7.551 7.566 17,986,326 -0.11(-1.46%)
Dec 01, 2015 7.648 7.701 7.581 7.678 18,706,856 +0.08(+1.08%)
Nov 30, 2015 7.618 7.641 7.536 7.596 15,685,112 -0.02(-0.29%)
Nov 27, 2015 7.558 7.626 7.498 7.618 6,856,411 +0.06(+0.79%)
Nov 25, 2015 7.596 7.558 7.558 7.558 11,450,453 -0.03(-0.39%)
Nov 24, 2015 7.498 7.618 7.483 7.588 18,471,042 +0.04(+0.50%)
Nov 23, 2015 7.573 7.633 7.528 7.551 13,664,607 +0.00(+0.00%)
Nov 20, 2015 7.648 7.663 7.513 7.551 20,291,686 -0.04(-0.59%)
Nov 19, 2015 7.513 7.656 7.356 7.596 42,784,972 +0.04(+0.50%)
Nov 18, 2015 7.416 7.558 7.371 7.558 25,816,026 +0.16(+2.23%)
Nov 17, 2015 7.393 7.498 7.378 7.393 17,798,684 +0.04(+0.61%)
Nov 16, 2015 7.236 7.356 7.206 7.348 16,591,791 +0.07(+1.03%)
Nov 13, 2015 7.333 7.363 7.244 7.274 17,542,956 -0.07(-0.92%)
Nov 12, 2015 7.393 7.416 7.326 7.341 20,375,090 -0.11(-1.51%)
Nov 11, 2015 7.573 7.618 7.446 7.453 16,160,561 -0.09(-1.19%)
Nov 10, 2015 7.476 7.573 7.386 7.543 18,934,168 +0.06(+0.80%)
Nov 09, 2015 7.551 7.641 7.416 7.483 23,938,932 -0.10(-1.38%)
Nov 06, 2015 7.498 7.647 7.498 7.588 31,706,888 +0.30(+4.11%)
Nov 05, 2015 7.191 7.341 7.176 7.289 27,647,208 +0.10(+1.46%)
Nov 04, 2015 7.176 7.221 7.139 7.184 15,708,917 +0.04(+0.52%)
Nov 03, 2015 7.154 7.221 7.116 7.146 14,839,773 -0.03(-0.42%)
Nov 02, 2015 7.071 7.191 7.026 7.176 17,411,714 +0.17(+2.46%)
Oct 30, 2015 7.206 7.244 6.921 7.004 31,076,258 -0.22(-3.01%)
Oct 29, 2015 7.244 7.311 7.206 7.221 19,641,448 -0.01(-0.21%)
Oct 28, 2015 6.936 7.259 6.921 7.236 23,984,820 +0.31(+4.55%)
Oct 27, 2015 6.936 6.974 6.862 6.921 12,114,823 -0.06(-0.86%)
Oct 26, 2015 7.079 7.109 6.948 6.981 12,069,648 -0.10(-1.38%)
Oct 23, 2015 6.951 7.086 6.914 7.079 22,257,000 +0.18(+2.61%)
Oct 22, 2015 6.809 6.966 6.809 6.899 23,686,088 +0.13(+1.99%)
Oct 21, 2015 6.862 6.936 6.757 6.764 21,786,406 -0.13(-1.95%)
Oct 20, 2015 6.817 6.966 6.757 6.899 33,714,056 +0.20(+3.02%)
Oct 19, 2015 6.749 6.832 6.689 6.697 16,563,207 -0.06(-0.89%)
Oct 16, 2015 6.839 6.854 6.712 6.757 20,993,998 -0.04(-0.66%)
Oct 15, 2015 6.667 6.817 6.622 6.802 23,632,134 +0.19(+2.95%)
Oct 14, 2015 6.734 6.749 6.554 6.607 21,224,492 -0.12(-1.78%)
Oct 13, 2015 6.787 6.824 6.727 6.727 16,539,424 -0.07(-1.10%)
Oct 12, 2015 6.787 6.832 6.753 6.802 14,088,226 -0.01(-0.11%)
Oct 09, 2015 6.914 6.974 6.772 6.809 14,990,398 -0.13(-1.84%)
Oct 08, 2015 6.869 6.959 6.817 6.936 20,489,226 +0.04(+0.54%)
Oct 07, 2015 6.854 6.951 6.805 6.899 20,598,368 +0.09(+1.32%)
Oct 06, 2015 6.757 6.839 6.734 6.809 18,154,032 +0.04(+0.55%)
Oct 05, 2015 6.727 6.817 6.689 6.772 25,032,734 +0.10(+1.46%)
Oct 02, 2015 6.562 6.674 6.397 6.674 28,634,174 -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.