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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.965 6.034 5.912 5.958 20,156,026 -0.04(-0.63%)
Mar 30, 2016 6.026 6.117 5.965 5.996 22,560,492 +0.00(+0.00%)
Mar 29, 2016 6.034 6.034 5.882 5.996 29,340,148 -0.11(-1.86%)
Mar 28, 2016 6.132 6.159 6.038 6.110 12,145,565 -0.01(-0.12%)
Mar 24, 2016 6.087 6.117 6.117 6.117 15,004,228 -0.02(-0.25%)
Mar 23, 2016 6.186 6.208 6.117 6.132 17,197,392 -0.08(-1.22%)
Mar 22, 2016 6.117 6.261 6.102 6.208 20,553,922 -0.02(-0.37%)
Mar 21, 2016 6.246 6.330 6.159 6.231 20,606,230 -0.02(-0.24%)
Mar 18, 2016 6.231 6.315 6.148 6.246 40,234,812 +0.08(+1.35%)
Mar 17, 2016 6.060 6.170 5.935 6.163 23,359,476 +0.08(+1.25%)
Mar 16, 2016 6.170 6.280 5.996 6.087 26,333,192 -0.07(-1.11%)
Mar 15, 2016 6.170 6.170 6.079 6.155 17,587,286 -0.08(-1.22%)
Mar 14, 2016 6.254 6.284 6.148 6.231 21,420,706 -0.02(-0.36%)
Mar 11, 2016 6.125 6.269 6.110 6.254 19,294,474 +0.20(+3.39%)
Mar 10, 2016 6.072 6.143 5.935 6.049 30,645,302 +0.08(+1.27%)
Mar 09, 2016 6.140 6.163 5.943 5.973 29,392,486 -0.09(-1.50%)
Mar 08, 2016 6.230 6.252 5.985 6.064 38,513,652 -0.25(-3.94%)
Mar 07, 2016 6.230 6.347 6.215 6.313 19,792,188 -0.01(-0.12%)
Mar 04, 2016 6.305 6.426 6.245 6.320 35,137,488 +0.08(+1.33%)
Mar 03, 2016 6.109 6.252 6.087 6.237 27,840,758 +0.12(+1.97%)
Mar 02, 2016 6.026 6.154 5.996 6.117 22,186,696 +0.11(+1.75%)
Mar 01, 2016 5.733 6.015 5.714 6.011 23,375,458 +0.35(+6.12%)
Feb 29, 2016 5.808 5.831 5.665 5.665 23,153,724 -0.17(-2.97%)
Feb 26, 2016 5.755 5.928 5.695 5.838 25,323,816 +0.18(+3.20%)
Feb 25, 2016 5.597 5.687 5.537 5.657 20,030,134 +0.07(+1.21%)
Feb 24, 2016 5.574 5.612 5.428 5.590 29,257,258 -0.11(-1.98%)
Feb 23, 2016 5.921 5.951 5.650 5.702 25,666,488 -0.25(-4.18%)
Feb 22, 2016 5.868 5.959 5.853 5.951 22,242,686 +0.19(+3.27%)
Feb 19, 2016 5.718 5.834 5.642 5.763 26,456,922 +0.02(+0.39%)
Feb 18, 2016 5.951 5.951 5.657 5.740 32,242,094 -0.15(-2.56%)
Feb 17, 2016 5.981 6.041 5.846 5.891 27,445,686 -0.02(-0.25%)
Feb 16, 2016 5.846 5.974 5.740 5.906 32,369,050 +0.18(+3.16%)
Feb 12, 2016 5.454 5.725 5.725 5.725 43,269,332 +0.39(+7.34%)
Feb 11, 2016 5.461 5.496 5.273 5.333 37,601,144 -0.32(-5.73%)
Feb 10, 2016 5.800 5.868 5.657 5.657 31,330,268 -0.11(-1.83%)
Feb 09, 2016 5.552 5.797 5.529 5.763 34,554,096 +0.09(+1.59%)
Feb 08, 2016 5.778 5.785 5.552 5.672 35,383,528 -0.20(-3.46%)
Feb 05, 2016 5.989 6.060 5.861 5.876 26,582,248 -0.08(-1.27%)
Feb 04, 2016 5.846 6.102 5.831 5.951 29,477,082 +0.06(+1.02%)
Feb 03, 2016 5.800 5.928 5.529 5.891 45,548,344 +0.14(+2.49%)
Feb 02, 2016 5.861 5.861 5.695 5.748 35,983,200 -0.23(-3.90%)
Feb 01, 2016 6.124 6.139 5.936 5.981 32,648,300 -0.14(-2.22%)
Jan 29, 2016 6.041 6.143 5.996 6.117 34,670,604 +0.08(+1.37%)
Jan 28, 2016 6.087 6.222 6.011 6.034 39,131,648 +0.05(+0.75%)
Jan 27, 2016 5.883 6.162 5.838 5.989 37,410,692 +0.10(+1.66%)
Jan 26, 2016 5.748 5.974 5.748 5.891 30,294,780 +0.19(+3.30%)
Jan 25, 2016 5.928 5.959 5.687 5.702 24,596,252 -0.27(-4.54%)
Jan 22, 2016 5.996 6.102 5.959 5.974 23,875,400 +0.08(+1.28%)
Jan 21, 2016 5.921 6.087 5.868 5.898 42,358,856 -0.05(-0.89%)
Jan 20, 2016 5.921 6.049 5.725 5.951 45,822,588 -0.14(-2.23%)
Jan 19, 2016 6.260 6.328 6.026 6.087 38,733,356 -0.09(-1.46%)
Jan 15, 2016 5.409 6.177 6.177 6.177 49,521,004 -0.12(-1.91%)
Jan 14, 2016 6.313 6.388 6.154 6.298 58,292,604 +0.02(+0.36%)
Jan 13, 2016 6.637 6.652 6.237 6.275 37,118,468 -0.31(-4.69%)
Jan 12, 2016 6.614 6.644 6.418 6.584 24,931,780 +0.05(+0.69%)
Jan 11, 2016 6.659 6.704 6.456 6.539 25,977,078 -0.06(-0.91%)
Jan 08, 2016 6.810 6.855 6.576 6.599 30,843,664 -0.15(-2.23%)
Jan 07, 2016 6.817 6.908 6.750 6.750 35,991,624 -0.23(-3.24%)
Jan 06, 2016 6.976 7.036 6.912 6.976 22,710,492 -0.12(-1.70%)
Jan 05, 2016 7.119 7.164 7.028 7.096 21,317,248 -0.02(-0.21%)
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.