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

Regions Financial (NY: RF )

19.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 7.123 7.173 7.032 7.123 31,442,070 -0.03(-0.42%)
Apr 28, 2016 7.192 7.306 7.123 7.154 28,180,504 -0.13(-1.77%)
Apr 27, 2016 7.146 7.313 7.093 7.283 41,395,228 +0.14(+2.02%)
Apr 26, 2016 7.063 7.161 7.010 7.139 22,415,846 +0.08(+1.08%)
Apr 25, 2016 7.048 7.101 6.964 7.063 21,797,638 -0.03(-0.43%)
Apr 22, 2016 6.987 7.154 6.964 7.093 29,026,614 +0.13(+1.85%)
Apr 21, 2016 6.994 7.032 6.926 6.964 22,818,292 +0.01(+0.11%)
Apr 20, 2016 6.835 6.979 6.797 6.956 37,595,004 +0.14(+2.00%)
Apr 19, 2016 6.744 6.835 6.675 6.820 36,048,564 +0.17(+2.51%)
Apr 18, 2016 6.577 6.713 6.508 6.653 26,063,254 +0.02(+0.23%)
Apr 15, 2016 6.751 6.759 6.493 6.637 56,166,664 +0.20(+3.07%)
Apr 14, 2016 6.372 6.554 6.345 6.440 47,008,484 +0.06(+0.95%)
Apr 13, 2016 6.121 6.402 6.106 6.379 42,321,972 +0.33(+5.40%)
Apr 12, 2016 5.946 6.075 5.916 6.053 20,891,736 +0.16(+2.71%)
Apr 11, 2016 5.848 5.984 5.832 5.893 30,549,602 +0.07(+1.17%)
Apr 08, 2016 5.855 5.931 5.794 5.825 24,206,878 +0.05(+0.92%)
Apr 07, 2016 5.832 5.889 5.719 5.772 22,156,726 -0.16(-2.69%)
Apr 06, 2016 5.825 5.939 5.779 5.931 25,513,338 +0.11(+1.96%)
Apr 05, 2016 5.893 5.939 5.817 5.817 19,412,236 -0.16(-2.67%)
Apr 04, 2016 5.977 6.053 5.924 5.977 15,911,133 -0.02(-0.25%)
Apr 01, 2016 5.924 5.992 5.825 5.992 20,126,978 +0.03(+0.51%)
Mar 31, 2016 5.969 6.037 5.916 5.962 20,143,498 -0.04(-0.63%)
Mar 30, 2016 6.030 6.121 5.969 6.000 22,546,470 +0.00(+0.00%)
Mar 29, 2016 6.037 6.037 5.886 6.000 29,321,912 -0.11(-1.86%)
Mar 28, 2016 6.136 6.163 6.041 6.113 12,138,016 -0.01(-0.12%)
Mar 24, 2016 6.091 6.121 6.121 6.121 14,994,902 -0.02(-0.25%)
Mar 23, 2016 6.189 6.212 6.121 6.136 17,186,704 -0.08(-1.22%)
Mar 22, 2016 6.121 6.265 6.106 6.212 20,541,148 -0.02(-0.37%)
Mar 21, 2016 6.250 6.334 6.163 6.235 20,593,422 -0.02(-0.24%)
Mar 18, 2016 6.235 6.318 6.151 6.250 40,209,804 +0.08(+1.35%)
Mar 17, 2016 6.064 6.174 5.939 6.167 23,344,958 +0.08(+1.25%)
Mar 16, 2016 6.174 6.284 6.000 6.091 26,316,826 -0.07(-1.11%)
Mar 15, 2016 6.174 6.174 6.083 6.159 17,576,354 -0.08(-1.22%)
Mar 14, 2016 6.258 6.288 6.151 6.235 21,407,394 -0.02(-0.36%)
Mar 11, 2016 6.129 6.273 6.113 6.258 19,282,482 +0.21(+3.39%)
Mar 10, 2016 6.075 6.147 5.939 6.053 30,626,254 +0.08(+1.27%)
Mar 09, 2016 6.144 6.167 5.946 5.977 29,374,218 -0.09(-1.50%)
Mar 08, 2016 6.234 6.256 5.989 6.068 38,489,712 -0.25(-3.94%)
Mar 07, 2016 6.234 6.351 6.219 6.317 19,779,886 -0.01(-0.12%)
Mar 04, 2016 6.309 6.430 6.249 6.324 35,115,648 +0.08(+1.33%)
Mar 03, 2016 6.113 6.256 6.090 6.241 27,823,454 +0.12(+1.97%)
Mar 02, 2016 6.030 6.158 6.000 6.121 22,172,906 +0.11(+1.75%)
Mar 01, 2016 5.736 6.019 5.717 6.015 23,360,928 +0.35(+6.12%)
Feb 29, 2016 5.812 5.834 5.668 5.668 23,139,334 -0.17(-2.97%)
Feb 26, 2016 5.759 5.932 5.699 5.842 25,308,076 +0.18(+3.20%)
Feb 25, 2016 5.601 5.691 5.540 5.661 20,017,684 +0.07(+1.21%)
Feb 24, 2016 5.578 5.616 5.431 5.593 29,239,074 -0.11(-1.98%)
Feb 23, 2016 5.925 5.955 5.653 5.706 25,650,536 -0.25(-4.18%)
Feb 22, 2016 5.872 5.962 5.857 5.955 22,228,860 +0.19(+3.27%)
Feb 19, 2016 5.721 5.838 5.646 5.766 26,440,478 +0.02(+0.39%)
Feb 18, 2016 5.955 5.955 5.661 5.744 32,222,054 -0.15(-2.56%)
Feb 17, 2016 5.985 6.045 5.849 5.894 27,428,628 -0.02(-0.26%)
Feb 16, 2016 5.849 5.977 5.744 5.910 32,348,930 +0.18(+3.16%)
Feb 12, 2016 5.457 5.729 5.729 5.729 43,242,440 +0.39(+7.34%)
Feb 11, 2016 5.465 5.500 5.276 5.337 37,577,772 -0.32(-5.73%)
Feb 10, 2016 5.804 5.872 5.661 5.661 31,310,796 -0.11(-1.83%)
Feb 09, 2016 5.555 5.800 5.533 5.766 34,532,616 +0.09(+1.59%)
Feb 08, 2016 5.781 5.789 5.555 5.676 35,361,536 -0.20(-3.46%)
Feb 05, 2016 5.992 6.064 5.864 5.879 26,565,726 -0.08(-1.27%)
Feb 04, 2016 5.849 6.106 5.834 5.955 29,458,762 +0.06(+1.02%)
Feb 03, 2016 5.804 5.932 5.533 5.894 45,520,032 +0.14(+2.49%)
Feb 02, 2016 5.864 5.864 5.699 5.751 35,960,832 -0.23(-3.90%)
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.