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

Regions Financial (NY: RF )

18.73 -0.19 (-1.00%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 4, 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 (%)
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%)
Nov 02, 2015 6.984 7.102 6.939 7.087 17,630,386 +0.17(+2.46%)
Oct 30, 2015 7.117 7.154 6.836 6.917 31,466,540 -0.21(-3.01%)
Oct 29, 2015 7.154 7.220 7.117 7.132 19,888,122 -0.01(-0.21%)
Oct 28, 2015 6.850 7.169 6.836 7.146 24,286,044 +0.31(+4.55%)
Oct 27, 2015 6.850 6.887 6.776 6.836 12,266,972 -0.06(-0.86%)
Oct 26, 2015 6.991 7.021 6.862 6.895 12,221,229 -0.10(-1.38%)
Oct 23, 2015 6.865 6.998 6.828 6.991 22,536,524 +0.18(+2.61%)
Oct 22, 2015 6.725 6.880 6.725 6.813 23,983,560 +0.13(+1.99%)
Oct 21, 2015 6.776 6.850 6.673 6.680 22,060,018 -0.13(-1.95%)
Oct 20, 2015 6.732 6.880 6.673 6.813 34,137,468 +0.20(+3.02%)
Oct 19, 2015 6.665 6.747 6.606 6.614 16,771,222 -0.06(-0.89%)
Oct 16, 2015 6.754 6.769 6.629 6.673 21,257,660 -0.04(-0.66%)
Oct 15, 2015 6.584 6.732 6.540 6.717 23,928,928 +0.19(+2.95%)
Oct 14, 2015 6.651 6.665 6.473 6.525 21,491,048 -0.12(-1.78%)
Oct 13, 2015 6.702 6.739 6.643 6.643 16,747,141 -0.07(-1.10%)
Oct 12, 2015 6.702 6.747 6.669 6.717 14,265,159 -0.01(-0.11%)
Oct 09, 2015 6.828 6.887 6.688 6.725 15,178,661 -0.13(-1.84%)
Oct 08, 2015 6.784 6.873 6.732 6.850 20,746,548 +0.04(+0.54%)
Oct 07, 2015 6.769 6.865 6.721 6.813 20,857,060 +0.09(+1.32%)
Oct 06, 2015 6.673 6.754 6.651 6.725 18,382,028 +0.04(+0.55%)
Oct 05, 2015 6.643 6.732 6.606 6.688 25,347,118 +0.10(+1.46%)
Oct 02, 2015 6.481 6.592 6.318 6.592 28,993,788 -0.09(-1.33%)
Oct 01, 2015 6.665 6.710 6.588 6.680 19,751,494 +0.01(+0.22%)
Sep 30, 2015 6.688 6.702 6.569 6.665 20,009,732 +0.13(+2.04%)
Sep 29, 2015 6.518 6.584 6.466 6.532 16,903,506 +0.02(+0.34%)
Sep 28, 2015 6.688 6.695 6.510 6.510 17,604,426 -0.21(-3.08%)
Sep 25, 2015 6.717 6.762 6.673 6.717 16,676,239 +0.12(+1.79%)
Sep 24, 2015 6.525 6.614 6.498 6.599 14,258,144 -0.02(-0.34%)
Sep 23, 2015 6.569 6.702 6.569 6.621 14,510,262 +0.02(+0.34%)
Sep 22, 2015 6.606 6.702 6.555 6.599 19,571,266 -0.13(-1.87%)
Sep 21, 2015 6.680 6.799 6.665 6.725 20,930,256 +0.11(+1.68%)
Sep 18, 2015 6.776 6.791 6.599 6.614 38,354,464 -0.26(-3.77%)
Sep 17, 2015 7.065 7.120 6.828 6.873 47,622,432 -0.21(-2.93%)
Sep 16, 2015 7.191 7.191 6.976 7.080 23,428,298 -0.12(-1.64%)
Sep 15, 2015 7.146 7.224 7.132 7.198 22,042,116 +0.10(+1.46%)
Sep 14, 2015 7.006 7.176 6.984 7.095 23,759,496 +0.06(+0.84%)
Sep 11, 2015 6.976 7.050 6.954 7.035 17,476,390 -0.01(-0.11%)
Sep 10, 2015 6.873 7.087 6.873 7.043 22,075,134 +0.13(+1.93%)
Sep 09, 2015 7.117 7.146 6.887 6.910 14,503,062 -0.09(-1.27%)
Sep 08, 2015 6.962 7.013 6.881 6.998 13,632,464 +0.19(+2.81%)
Sep 04, 2015 6.873 6.807 6.807 6.807 16,977,360 -0.12(-1.80%)
Sep 03, 2015 6.888 7.046 6.844 6.932 18,122,224 +0.07(+0.96%)
Sep 02, 2015 6.873 6.888 6.712 6.866 16,414,558 +0.10(+1.41%)
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.