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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 10.78 10.82 17,737,202 -0.20(-1.80%)
Dec 28, 2016 11.19 11.19 10.96 11.02 16,153,253 -0.16(-1.43%)
Dec 27, 2016 11.15 11.21 11.10 11.18 12,840,989 +0.06(+0.55%)
Dec 23, 2016 11.12 11.12 11.12 0 +0.01(+0.07%)
Dec 22, 2016 11.10 11.17 11.01 11.11 14,619,135 +0.02(+0.14%)
Dec 21, 2016 11.12 11.15 11.02 11.09 14,016,982 -0.04(-0.34%)
Dec 20, 2016 10.99 11.21 10.96 11.13 27,165,812 +0.23(+2.10%)
Dec 19, 2016 10.83 10.95 10.74 10.90 26,388,802 +0.06(+0.56%)
Dec 16, 2016 11.13 11.20 10.80 10.84 52,734,704 -0.24(-2.20%)
Dec 15, 2016 11.12 11.23 10.95 11.09 31,037,466 +0.14(+1.25%)
Dec 14, 2016 10.80 11.25 10.65 10.95 44,799,712 +0.04(+0.35%)
Dec 13, 2016 11.00 11.06 10.75 10.91 28,946,776 -0.05(-0.49%)
Dec 12, 2016 11.06 11.22 10.92 10.96 36,015,072 -0.18(-1.64%)
Dec 09, 2016 11.16 11.16 10.96 11.15 29,526,356 +0.04(+0.34%)
Dec 08, 2016 11.08 11.25 10.98 11.11 38,915,516 +0.07(+0.62%)
Dec 07, 2016 10.81 11.06 10.77 11.04 35,835,268 +0.22(+2.01%)
Dec 06, 2016 10.73 10.85 10.58 10.82 31,827,100 +0.17(+1.57%)
Dec 05, 2016 10.59 10.66 10.52 10.66 33,722,244 +0.21(+2.04%)
Dec 02, 2016 10.49 10.50 10.33 10.44 29,128,624 -0.08(-0.72%)
Dec 01, 2016 10.34 10.56 10.30 10.52 35,475,828 +0.23(+2.22%)
Nov 30, 2016 10.24 10.37 10.20 10.29 30,695,114 +0.27(+2.73%)
Nov 29, 2016 9.979 10.12 9.884 10.02 23,956,350 +0.08(+0.76%)
Nov 28, 2016 10.01 10.09 9.903 9.941 21,818,246 -0.21(-2.10%)
Nov 25, 2016 10.15 10.20 10.08 10.15 9,606,639 +0.05(+0.45%)
Nov 23, 2016 10.11 10.11 10.11 0 +0.11(+1.14%)
Nov 22, 2016 10.04 10.07 9.865 9.994 40,663,428 +0.03(+0.31%)
Nov 21, 2016 10.15 10.17 9.964 9.964 33,691,276 -0.11(-1.13%)
Nov 18, 2016 10.01 10.13 9.956 10.08 54,134,844 +0.07(+0.68%)
Nov 17, 2016 9.751 10.05 9.728 10.01 78,300,512 +0.21(+2.17%)
Nov 16, 2016 10.04 10.15 9.781 9.796 68,973,352 -0.49(-4.73%)
Nov 15, 2016 9.971 10.29 9.766 10.28 50,966,304 +0.20(+1.96%)
Nov 14, 2016 9.781 10.18 9.774 10.09 65,359,284 +0.62(+6.59%)
Nov 11, 2016 9.204 9.477 9.120 9.462 39,962,220 +0.21(+2.22%)
Nov 10, 2016 9.029 9.423 9.021 9.257 51,591,968 +0.49(+5.55%)
Nov 09, 2016 8.406 8.843 8.352 8.770 35,275,888 +0.49(+5.97%)
Nov 08, 2016 8.269 8.318 8.132 8.276 23,001,710 -0.05(-0.64%)
Nov 07, 2016 8.178 8.337 8.162 8.330 26,962,974 +0.33(+4.18%)
Nov 04, 2016 7.957 8.117 7.847 7.995 23,059,836 +0.05(+0.57%)
Nov 03, 2016 8.048 8.137 7.927 7.950 27,812,532 -0.04(-0.48%)
Nov 02, 2016 8.193 8.200 7.972 7.988 34,713,060 -0.25(-3.04%)
Nov 01, 2016 8.208 8.269 8.109 8.238 30,501,492 +0.10(+1.21%)
Oct 31, 2016 8.140 8.216 8.094 8.140 19,180,642 +0.05(+0.56%)
Oct 28, 2016 8.254 8.269 8.048 8.094 22,726,182 -0.14(-1.75%)
Oct 27, 2016 8.223 8.326 8.185 8.238 22,444,576 +0.07(+0.84%)
Oct 26, 2016 8.010 8.208 8.010 8.170 22,191,592 +0.10(+1.22%)
Oct 25, 2016 8.041 8.132 8.022 8.071 16,784,124 +0.01(+0.09%)
Oct 24, 2016 8.147 8.200 8.064 8.064 15,793,303 -0.02(-0.28%)
Oct 21, 2016 7.995 8.132 7.965 8.086 18,329,594 +0.02(+0.28%)
Oct 20, 2016 8.010 8.200 7.988 8.064 33,303,842 +0.05(+0.66%)
Oct 19, 2016 7.851 8.064 7.790 8.010 43,328,628 +0.22(+2.83%)
Oct 18, 2016 7.600 7.798 7.501 7.790 46,777,564 +0.18(+2.40%)
Oct 17, 2016 7.684 7.697 7.577 7.608 24,959,014 -0.03(-0.40%)
Oct 14, 2016 7.646 7.767 7.592 7.638 19,860,270 +0.08(+1.01%)
Oct 13, 2016 7.676 7.691 7.437 7.562 22,485,338 -0.22(-2.83%)
Oct 12, 2016 7.798 7.877 7.767 7.782 24,126,798 -0.02(-0.19%)
Oct 11, 2016 7.836 7.926 7.741 7.798 20,603,218 -0.08(-1.06%)
Oct 10, 2016 7.919 7.957 7.858 7.881 12,455,101 +0.03(+0.39%)
Oct 07, 2016 7.858 7.889 7.737 7.851 19,915,674 +0.01(+0.10%)
Oct 06, 2016 7.836 7.927 7.798 7.843 19,003,530 +0.01(+0.10%)
Oct 05, 2016 7.691 7.889 7.691 7.836 20,006,548 +0.17(+2.28%)
Oct 04, 2016 7.562 7.737 7.547 7.661 26,201,584 +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.