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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2016 5.739 5.762 5.598 5.598 23,429,938 -0.17(-2.97%)
Feb 26, 2016 5.687 5.859 5.628 5.769 25,625,918 +0.18(+3.20%)
Feb 25, 2016 5.531 5.620 5.471 5.591 20,269,084 +0.07(+1.21%)
Feb 24, 2016 5.509 5.546 5.364 5.524 29,606,284 -0.11(-1.98%)
Feb 23, 2016 5.851 5.881 5.583 5.635 25,972,678 -0.25(-4.18%)
Feb 22, 2016 5.799 5.888 5.784 5.881 22,508,030 +0.19(+3.27%)
Feb 19, 2016 5.650 5.766 5.576 5.695 26,772,542 +0.02(+0.39%)
Feb 18, 2016 5.881 5.881 5.591 5.673 32,626,726 -0.15(-2.56%)
Feb 17, 2016 5.911 5.970 5.777 5.821 27,773,100 -0.01(-0.26%)
Feb 16, 2016 5.777 5.903 5.673 5.836 32,755,198 +0.18(+3.16%)
Feb 12, 2016 5.390 5.658 5.658 5.658 43,785,516 +0.39(+7.34%)
Feb 11, 2016 5.397 5.431 5.211 5.271 38,049,708 -0.32(-5.73%)
Feb 10, 2016 5.732 5.799 5.591 5.591 31,704,024 -0.10(-1.83%)
Feb 09, 2016 5.486 5.728 5.464 5.695 34,966,308 +0.09(+1.59%)
Feb 08, 2016 5.710 5.717 5.486 5.606 35,805,640 -0.20(-3.46%)
Feb 05, 2016 5.918 5.989 5.792 5.806 26,899,362 -0.07(-1.27%)
Feb 04, 2016 5.777 6.030 5.762 5.881 29,828,730 +0.06(+1.02%)
Feb 03, 2016 5.732 5.859 5.464 5.821 46,091,712 +0.14(+2.49%)
Feb 02, 2016 5.792 5.792 5.628 5.680 36,412,460 -0.23(-3.90%)
Feb 01, 2016 6.052 6.067 5.866 5.911 33,037,778 -0.13(-2.22%)
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%)
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.