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

Regions Financial (NY: RF )

20.26 +0.16 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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%)
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.