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: 7:00 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 (%)
Aug 31, 2016 7.523 7.545 7.394 7.523 19,032,066 +0.00(+0.00%)
Aug 30, 2016 7.440 7.534 7.432 7.523 17,626,528 +0.08(+1.12%)
Aug 29, 2016 7.402 7.523 7.395 7.440 15,961,694 +0.05(+0.72%)
Aug 26, 2016 7.304 7.447 7.281 7.387 24,238,826 +0.11(+1.45%)
Aug 25, 2016 7.266 7.349 7.266 7.281 21,084,178 +0.02(+0.21%)
Aug 24, 2016 7.304 7.357 7.259 7.266 18,613,700 -0.03(-0.41%)
Aug 23, 2016 7.311 7.349 7.296 7.296 14,825,376 +0.01(+0.10%)
Aug 22, 2016 7.266 7.334 7.236 7.289 19,639,806 -0.02(-0.31%)
Aug 19, 2016 7.259 7.311 7.198 7.311 14,667,001 +0.05(+0.62%)
Aug 18, 2016 7.206 7.266 7.183 7.266 16,468,688 +0.06(+0.84%)
Aug 17, 2016 7.191 7.228 7.157 7.206 22,165,694 +0.01(+0.10%)
Aug 16, 2016 7.168 7.259 7.130 7.198 23,177,240 -0.02(-0.21%)
Aug 15, 2016 7.010 7.228 7.002 7.213 24,746,662 +0.25(+3.58%)
Aug 12, 2016 6.949 6.964 6.896 6.964 13,232,230 -0.05(-0.75%)
Aug 11, 2016 6.987 7.047 6.957 7.017 15,461,339 +0.03(+0.43%)
Aug 10, 2016 7.070 7.085 6.972 6.987 24,066,046 -0.08(-1.17%)
Aug 09, 2016 7.093 7.138 7.055 7.070 13,917,532 -0.02(-0.21%)
Aug 08, 2016 7.093 7.138 7.062 7.085 15,062,459 +0.00(+0.00%)
Aug 05, 2016 6.957 7.130 6.942 7.085 22,142,972 +0.26(+3.87%)
Aug 04, 2016 6.836 6.874 6.810 6.821 15,969,142 +0.00(+0.00%)
Aug 03, 2016 6.723 6.874 6.700 6.821 23,885,534 +0.11(+1.57%)
Aug 02, 2016 6.798 6.821 6.655 6.715 26,836,772 -0.09(-1.33%)
Aug 01, 2016 6.949 6.972 6.791 6.806 25,945,058 -0.11(-1.64%)
Jul 29, 2016 6.866 7.032 6.866 6.919 37,847,000 +0.01(+0.11%)
Jul 28, 2016 6.836 6.934 6.791 6.912 17,992,920 +0.05(+0.66%)
Jul 27, 2016 6.927 7.010 6.829 6.866 31,227,756 -0.04(-0.55%)
Jul 26, 2016 6.776 6.919 6.753 6.904 27,131,448 +0.14(+2.01%)
Jul 25, 2016 6.798 6.829 6.753 6.768 15,539,661 -0.05(-0.66%)
Jul 22, 2016 6.746 6.859 6.723 6.813 25,388,962 +0.07(+1.01%)
Jul 21, 2016 6.753 6.859 6.723 6.746 27,956,606 +0.02(+0.22%)
Jul 20, 2016 6.738 6.768 6.640 6.730 34,629,944 +0.03(+0.45%)
Jul 19, 2016 6.791 6.862 6.678 6.700 44,647,116 -0.21(-3.06%)
Jul 18, 2016 6.881 6.972 6.855 6.912 28,929,374 +0.03(+0.44%)
Jul 15, 2016 6.889 6.927 6.806 6.881 28,312,280 +0.03(+0.44%)
Jul 14, 2016 6.836 6.881 6.798 6.851 27,041,068 +0.17(+2.48%)
Jul 13, 2016 6.640 6.693 6.587 6.685 24,146,886 +0.02(+0.34%)
Jul 12, 2016 6.549 6.685 6.549 6.663 27,876,024 +0.20(+3.03%)
Jul 11, 2016 6.444 6.508 6.414 6.466 24,825,858 +0.10(+1.54%)
Jul 08, 2016 6.331 6.225 6.225 6.368 31,320,760 +0.14(+2.30%)
Jul 07, 2016 6.172 6.338 6.165 6.225 28,565,962 +0.05(+0.73%)
Jul 06, 2016 5.999 6.187 5.885 6.180 35,435,360 +0.13(+2.12%)
Jul 05, 2016 6.217 6.225 6.006 6.051 23,775,472 -0.26(-4.07%)
Jul 01, 2016 6.368 6.308 6.308 6.308 20,013,914 -0.11(-1.76%)
Jun 30, 2016 6.406 6.421 6.289 6.421 35,154,712 +0.07(+1.07%)
Jun 29, 2016 6.225 6.361 6.202 6.353 26,892,688 +0.14(+2.31%)
Jun 28, 2016 6.142 6.232 6.044 6.210 35,673,088 +0.24(+4.05%)
Jun 27, 2016 6.315 6.315 5.931 5.968 40,198,100 -0.47(-7.27%)
Jun 24, 2016 6.708 6.791 6.429 6.436 42,208,232 -0.69(-9.74%)
Jun 23, 2016 6.987 7.130 6.972 7.130 17,112,574 +0.25(+3.62%)
Jun 22, 2016 6.934 7.025 6.874 6.881 19,450,548 -0.04(-0.55%)
Jun 21, 2016 6.942 6.979 6.836 6.919 17,440,192 +0.00(+0.00%)
Jun 20, 2016 7.025 7.104 6.912 6.919 16,612,748 +0.06(+0.88%)
Jun 17, 2016 6.768 6.889 6.753 6.859 27,432,792 +0.09(+1.34%)
Jun 16, 2016 6.798 6.821 6.632 6.768 59,063,020 -0.10(-1.43%)
Jun 15, 2016 6.904 7.062 6.836 6.866 39,572,340 +0.01(+0.11%)
Jun 14, 2016 7.025 7.108 6.806 6.859 26,833,096 -0.20(-2.88%)
Jun 13, 2016 7.138 7.221 7.062 7.062 23,696,340 -0.12(-1.68%)
Jun 10, 2016 7.191 7.206 7.127 7.183 22,109,866 -0.14(-1.86%)
Jun 09, 2016 7.327 7.342 7.198 7.319 18,108,096 -0.09(-1.22%)
Jun 08, 2016 7.364 7.455 7.357 7.410 22,079,656 +0.04(+0.56%)
Jun 07, 2016 7.458 7.473 7.364 7.368 16,543,473 -0.09(-1.21%)
Jun 06, 2016 7.361 7.495 7.323 7.458 19,337,584 +0.16(+2.26%)
Jun 03, 2016 7.278 7.323 7.121 7.293 27,303,322 -0.20(-2.70%)
Jun 02, 2016 7.406 7.495 7.361 7.495 15,680,005 +0.05(+0.70%)
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.