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

Regions Financial (NY: RF )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 29, 2016 5.970 6.071 5.926 6.045 35,084,208 +0.08(+1.37%)
Jan 28, 2016 6.015 6.149 5.940 5.963 39,598,472 +0.04(+0.75%)
Jan 27, 2016 5.814 6.089 5.769 5.918 37,856,988 +0.10(+1.66%)
Jan 26, 2016 5.680 5.903 5.680 5.821 30,656,184 +0.19(+3.30%)
Jan 25, 2016 5.859 5.888 5.620 5.635 24,889,674 -0.27(-4.54%)
Jan 22, 2016 5.926 6.030 5.888 5.903 24,160,222 +0.07(+1.28%)
Jan 21, 2016 5.851 6.015 5.799 5.829 42,864,180 -0.05(-0.89%)
Jan 20, 2016 5.851 5.978 5.658 5.881 46,369,228 -0.13(-2.23%)
Jan 19, 2016 6.186 6.253 5.955 6.015 39,195,428 -0.09(-1.46%)
Jan 15, 2016 5.345 6.104 6.104 6.104 50,111,768 -0.12(-1.91%)
Jan 14, 2016 6.238 6.313 6.082 6.223 58,988,008 +0.02(+0.36%)
Jan 13, 2016 6.558 6.573 6.164 6.201 37,561,272 -0.31(-4.69%)
Jan 12, 2016 6.536 6.566 6.343 6.506 25,229,204 +0.04(+0.69%)
Jan 11, 2016 6.581 6.625 6.380 6.462 26,286,974 -0.06(-0.91%)
Jan 08, 2016 6.730 6.774 6.499 6.521 31,211,616 -0.15(-2.23%)
Jan 07, 2016 6.737 6.826 6.670 6.670 36,420,988 -0.22(-3.24%)
Jan 06, 2016 6.893 6.953 6.830 6.893 22,981,418 -0.12(-1.70%)
Jan 05, 2016 7.035 7.079 6.945 7.012 21,571,554 -0.01(-0.21%)
Jan 04, 2016 6.960 7.057 6.923 7.027 23,956,806 -0.12(-1.67%)
Dec 31, 2015 7.132 7.146 7.146 7.146 12,917,808 -0.04(-0.52%)
Dec 30, 2015 7.251 7.251 7.154 7.184 9,191,955 -0.08(-1.13%)
Dec 29, 2015 7.221 7.288 7.206 7.266 10,868,161 +0.10(+1.35%)
Dec 28, 2015 7.191 7.206 7.057 7.169 11,681,730 -0.06(-0.82%)
Dec 24, 2015 7.206 7.228 7.228 7.228 4,960,090 +0.01(+0.21%)
Dec 23, 2015 7.124 7.221 7.094 7.213 14,335,773 +0.14(+2.00%)
Dec 22, 2015 7.065 7.079 6.923 7.072 17,598,278 +0.08(+1.17%)
Dec 21, 2015 6.990 7.012 6.886 6.990 19,113,174 +0.03(+0.43%)
Dec 18, 2015 7.087 7.154 6.931 6.960 75,142,616 -0.28(-3.91%)
Dec 17, 2015 7.429 7.459 7.243 7.243 28,522,538 -0.16(-2.11%)
Dec 16, 2015 7.340 7.429 7.176 7.400 41,294,880 +0.13(+1.74%)
Dec 15, 2015 7.087 7.340 7.079 7.273 29,512,834 +0.31(+4.38%)
Dec 14, 2015 7.050 7.087 6.849 6.968 28,139,050 -0.01(-0.11%)
Dec 11, 2015 7.027 7.072 6.923 6.975 23,979,966 -0.18(-2.50%)
Dec 10, 2015 7.035 7.251 6.975 7.154 21,859,188 +0.12(+1.69%)
Dec 09, 2015 7.117 7.191 6.953 7.035 34,761,628 -0.10(-1.36%)
Dec 08, 2015 7.354 7.372 7.102 7.132 32,600,848 -0.29(-3.89%)
Dec 07, 2015 7.553 7.567 7.383 7.420 20,280,448 -0.17(-2.24%)
Dec 04, 2015 7.398 7.605 7.331 7.590 25,895,714 +0.21(+2.91%)
Dec 03, 2015 7.509 7.524 7.346 7.376 21,359,636 -0.10(-1.29%)
Dec 02, 2015 7.605 7.605 7.457 7.472 18,212,214 -0.11(-1.46%)
Dec 01, 2015 7.553 7.605 7.487 7.583 18,941,794 +0.08(+1.08%)
Nov 30, 2015 7.524 7.546 7.442 7.501 15,882,099 -0.02(-0.29%)
Nov 27, 2015 7.464 7.531 7.405 7.524 6,942,520 +0.06(+0.79%)
Nov 25, 2015 7.501 7.464 7.464 7.464 11,594,258 -0.03(-0.39%)
Nov 24, 2015 7.405 7.524 7.390 7.494 18,703,018 +0.04(+0.50%)
Nov 23, 2015 7.479 7.538 7.435 7.457 13,836,219 +0.00(+0.00%)
Nov 20, 2015 7.553 7.568 7.420 7.457 20,546,528 -0.04(-0.59%)
Nov 19, 2015 7.420 7.561 7.265 7.501 43,322,304 +0.04(+0.50%)
Nov 18, 2015 7.324 7.464 7.280 7.464 26,140,246 +0.16(+2.23%)
Nov 17, 2015 7.302 7.405 7.287 7.302 18,022,216 +0.04(+0.61%)
Nov 16, 2015 7.146 7.265 7.117 7.257 16,800,166 +0.07(+1.03%)
Nov 13, 2015 7.243 7.272 7.154 7.183 17,763,276 -0.07(-0.92%)
Nov 12, 2015 7.302 7.324 7.235 7.250 20,630,978 -0.11(-1.51%)
Nov 11, 2015 7.479 7.524 7.354 7.361 16,363,519 -0.09(-1.19%)
Nov 10, 2015 7.383 7.479 7.294 7.450 19,171,960 +0.06(+0.80%)
Nov 09, 2015 7.457 7.546 7.324 7.390 24,239,578 -0.10(-1.38%)
Nov 06, 2015 7.405 7.552 7.405 7.494 32,105,090 +0.30(+4.11%)
Nov 05, 2015 7.102 7.250 7.087 7.198 27,994,428 +0.10(+1.46%)
Nov 04, 2015 7.087 7.132 7.051 7.095 15,906,204 +0.04(+0.52%)
Nov 03, 2015 7.065 7.132 7.028 7.058 15,026,144 -0.03(-0.42%)
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.