Indicators

Regions Financial (NY: RF )

23.87 -0.19 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.100	9.320	9.100	9.170	28,556,890	+0.01(+0.11%)
Jul 28, 2016	9.060	9.190	9.000	9.160	13,576,290	+0.06(+0.66%)
Jul 27, 2016	9.180	9.290	9.050	9.100	23,562,438	-0.05(-0.55%)
Jul 26, 2016	8.980	9.170	8.950	9.150	20,471,630	+0.18(+2.01%)
Jul 25, 2016	9.010	9.050	8.950	8.970	11,725,219	-0.06(-0.66%)
Jul 22, 2016	8.940	9.090	8.910	9.030	19,156,862	+0.09(+1.01%)
Jul 21, 2016	8.950	9.090	8.910	8.940	21,094,240	+0.02(+0.22%)
Jul 20, 2016	8.930	8.970	8.800	8.920	26,129,508	+0.04(+0.45%)
Jul 19, 2016	9.000	9.095	8.850	8.880	33,687,816	-0.28(-3.06%)
Jul 18, 2016	9.120	9.240	9.085	9.160	21,828,228	+0.04(+0.44%)
Jul 15, 2016	9.130	9.180	9.020	9.120	21,362,608	+0.04(+0.44%)
Jul 14, 2016	9.060	9.120	9.010	9.080	20,403,434	+0.22(+2.48%)
Jul 13, 2016	8.800	8.870	8.730	8.860	18,219,672	+0.03(+0.34%)
Jul 12, 2016	8.680	8.860	8.680	8.830	21,033,438	+0.26(+3.03%)
Jul 11, 2016	8.540	8.625	8.500	8.570	18,731,980	+0.13(+1.54%)
Jul 08, 2016	8.390	8.250	8.250	8.440	23,632,612	+0.19(+2.30%)
Jul 07, 2016	8.180	8.400	8.170	8.250	21,554,020	+0.06(+0.73%)
Jul 06, 2016	7.950	8.200	7.800	8.190	26,737,222	+0.17(+2.12%)
Jul 05, 2016	8.240	8.250	7.960	8.020	17,939,428	-0.34(-4.07%)

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.