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

Regions Financial (NY: RF )

19.93 +0.10 (+0.50%)
Official Closing 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 (%)
Mar 31, 2016 5.969 6.037 5.916 5.962 20,143,498 -0.04(-0.63%)
Mar 30, 2016 6.030 6.121 5.969 6.000 22,546,470 +0.00(+0.00%)
Mar 29, 2016 6.037 6.037 5.886 6.000 29,321,912 -0.11(-1.86%)
Mar 28, 2016 6.136 6.163 6.041 6.113 12,138,016 -0.01(-0.12%)
Mar 24, 2016 6.091 6.121 6.121 6.121 14,994,902 -0.02(-0.25%)
Mar 23, 2016 6.189 6.212 6.121 6.136 17,186,704 -0.08(-1.22%)
Mar 22, 2016 6.121 6.265 6.106 6.212 20,541,148 -0.02(-0.37%)
Mar 21, 2016 6.250 6.334 6.163 6.235 20,593,422 -0.02(-0.24%)
Mar 18, 2016 6.235 6.318 6.151 6.250 40,209,804 +0.08(+1.35%)
Mar 17, 2016 6.064 6.174 5.939 6.167 23,344,958 +0.08(+1.25%)
Mar 16, 2016 6.174 6.284 6.000 6.091 26,316,826 -0.07(-1.11%)
Mar 15, 2016 6.174 6.174 6.083 6.159 17,576,354 -0.08(-1.22%)
Mar 14, 2016 6.258 6.288 6.151 6.235 21,407,394 -0.02(-0.36%)
Mar 11, 2016 6.129 6.273 6.113 6.258 19,282,482 +0.21(+3.39%)
Mar 10, 2016 6.075 6.147 5.939 6.053 30,626,254 +0.08(+1.27%)
Mar 09, 2016 6.144 6.167 5.946 5.977 29,374,218 -0.09(-1.50%)
Mar 08, 2016 6.234 6.256 5.989 6.068 38,489,712 -0.25(-3.94%)
Mar 07, 2016 6.234 6.351 6.219 6.317 19,779,886 -0.01(-0.12%)
Mar 04, 2016 6.309 6.430 6.249 6.324 35,115,648 +0.08(+1.33%)
Mar 03, 2016 6.113 6.256 6.090 6.241 27,823,454 +0.12(+1.97%)
Mar 02, 2016 6.030 6.158 6.000 6.121 22,172,906 +0.11(+1.75%)
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.