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

Regions Financial (NY: RF )

18.73 -0.20 (-1.03%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Dec 30, 2016 10.96 10.96 10.96 0 +0.14(+1.34%)
Dec 29, 2016 11.03 11.06 10.77 10.81 17,748,234 -0.20(-1.80%)
Dec 28, 2016 11.18 11.19 10.95 11.01 16,163,300 -0.16(-1.44%)
Dec 27, 2016 11.14 11.20 11.10 11.17 12,848,976 +0.06(+0.55%)
Dec 23, 2016 11.11 11.11 11.11 0 +0.01(+0.07%)
Dec 22, 2016 11.09 11.17 11.00 11.10 14,628,228 +0.02(+0.14%)
Dec 21, 2016 11.12 11.14 11.01 11.09 14,025,700 -0.04(-0.34%)
Dec 20, 2016 10.99 11.20 10.95 11.12 27,182,708 +0.23(+2.10%)
Dec 19, 2016 10.83 10.95 10.74 10.90 26,405,214 +0.06(+0.56%)
Dec 16, 2016 11.12 11.19 10.80 10.83 52,767,504 -0.24(-2.20%)
Dec 15, 2016 11.11 11.22 10.94 11.08 31,056,772 +0.14(+1.25%)
Dec 14, 2016 10.80 11.24 10.64 10.94 44,827,576 +0.04(+0.35%)
Dec 13, 2016 10.99 11.05 10.74 10.90 28,964,780 -0.05(-0.49%)
Dec 12, 2016 11.06 11.22 10.91 10.96 36,037,472 -0.18(-1.64%)
Dec 09, 2016 11.16 11.16 10.96 11.14 29,544,720 +0.04(+0.34%)
Dec 08, 2016 11.07 11.24 10.97 11.10 38,939,720 +0.07(+0.62%)
Dec 07, 2016 10.80 11.05 10.76 11.03 35,857,560 +0.22(+2.01%)
Dec 06, 2016 10.72 10.84 10.57 10.82 31,846,896 +0.17(+1.57%)
Dec 05, 2016 10.58 10.66 10.51 10.65 33,743,216 +0.21(+2.04%)
Dec 02, 2016 10.48 10.50 10.32 10.44 29,146,742 -0.08(-0.72%)
Dec 01, 2016 10.34 10.56 10.29 10.51 35,497,896 +0.23(+2.22%)
Nov 30, 2016 10.23 10.36 10.20 10.28 30,714,206 +0.27(+2.73%)
Nov 29, 2016 9.973 10.11 9.878 10.01 23,971,252 +0.08(+0.76%)
Nov 28, 2016 10.00 10.09 9.897 9.935 21,831,816 -0.21(-2.10%)
Nov 25, 2016 10.15 10.20 10.07 10.15 9,612,615 +0.05(+0.45%)
Nov 23, 2016 10.10 10.10 10.10 0 +0.11(+1.14%)
Nov 22, 2016 10.03 10.06 9.859 9.988 40,688,720 +0.03(+0.31%)
Nov 21, 2016 10.15 10.16 9.957 9.957 33,712,232 -0.11(-1.13%)
Nov 18, 2016 10.00 10.12 9.950 10.07 54,168,516 +0.07(+0.68%)
Nov 17, 2016 9.745 10.05 9.722 10.00 78,349,216 +0.21(+2.17%)
Nov 16, 2016 10.03 10.14 9.775 9.790 69,016,256 -0.49(-4.73%)
Nov 15, 2016 9.965 10.28 9.760 10.28 50,998,004 +0.20(+1.96%)
Nov 14, 2016 9.775 10.18 9.768 10.08 65,399,936 +0.62(+6.59%)
Nov 11, 2016 9.198 9.471 9.114 9.456 39,987,076 +0.21(+2.22%)
Nov 10, 2016 9.023 9.417 9.016 9.251 51,624,056 +0.49(+5.55%)
Nov 09, 2016 8.400 8.837 8.347 8.765 35,297,828 +0.49(+5.97%)
Nov 08, 2016 8.264 8.313 8.127 8.271 23,016,018 -0.05(-0.64%)
Nov 07, 2016 8.173 8.332 8.157 8.324 26,979,746 +0.33(+4.18%)
Nov 04, 2016 7.952 8.112 7.842 7.990 23,074,180 +0.05(+0.57%)
Nov 03, 2016 8.043 8.132 7.922 7.945 27,829,832 -0.04(-0.48%)
Nov 02, 2016 8.188 8.195 7.967 7.983 34,734,652 -0.25(-3.04%)
Nov 01, 2016 8.203 8.264 8.104 8.233 30,520,464 +0.10(+1.21%)
Oct 31, 2016 8.135 8.210 8.089 8.135 19,192,572 +0.05(+0.56%)
Oct 28, 2016 8.248 8.264 8.043 8.089 22,740,316 -0.14(-1.75%)
Oct 27, 2016 8.218 8.321 8.180 8.233 22,458,536 +0.07(+0.84%)
Oct 26, 2016 8.005 8.203 8.005 8.165 22,205,394 +0.10(+1.22%)
Oct 25, 2016 8.036 8.127 8.017 8.066 16,794,564 +0.01(+0.09%)
Oct 24, 2016 8.142 8.195 8.059 8.059 15,803,127 -0.02(-0.28%)
Oct 21, 2016 7.990 8.127 7.960 8.081 18,340,996 +0.02(+0.28%)
Oct 20, 2016 8.005 8.195 7.983 8.059 33,324,558 +0.05(+0.66%)
Oct 19, 2016 7.846 8.059 7.785 8.005 43,355,580 +0.22(+2.83%)
Oct 18, 2016 7.595 7.793 7.497 7.785 46,806,660 +0.18(+2.40%)
Oct 17, 2016 7.679 7.692 7.572 7.603 24,974,540 -0.03(-0.40%)
Oct 14, 2016 7.641 7.762 7.588 7.633 19,872,622 +0.08(+1.01%)
Oct 13, 2016 7.671 7.686 7.432 7.557 22,499,324 -0.22(-2.83%)
Oct 12, 2016 7.793 7.872 7.762 7.778 24,141,806 -0.02(-0.19%)
Oct 11, 2016 7.831 7.921 7.736 7.793 20,616,032 -0.08(-1.06%)
Oct 10, 2016 7.914 7.952 7.854 7.876 12,462,848 +0.03(+0.39%)
Oct 07, 2016 7.854 7.884 7.732 7.846 19,928,062 +0.01(+0.10%)
Oct 06, 2016 7.831 7.922 7.793 7.838 19,015,350 +0.01(+0.10%)
Oct 05, 2016 7.686 7.884 7.686 7.831 20,018,992 +0.17(+2.28%)
Oct 04, 2016 7.557 7.732 7.542 7.656 26,217,882 +0.12(+1.61%)
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.