Skip to main content

Regions Financial (NY: RF )

18.98 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.26 12.35 11.94 12.13 24,649,324 -0.21(-1.69%)
Jan 30, 2019 12.44 12.57 12.32 12.34 14,037,811 -0.08(-0.64%)
Jan 29, 2019 12.54 12.64 12.41 12.42 15,736,726 -0.12(-0.96%)
Jan 28, 2019 12.45 12.58 12.39 12.54 12,488,836 +0.02(+0.19%)
Jan 25, 2019 12.54 12.62 12.40 12.51 12,739,218 +0.11(+0.90%)
Jan 24, 2019 12.22 12.46 12.19 12.40 18,042,562 +0.11(+0.91%)
Jan 23, 2019 12.51 12.57 12.18 12.29 15,627,425 -0.18(-1.41%)
Jan 22, 2019 12.46 12.60 12.35 12.46 20,179,162 -0.09(-0.70%)
Jan 18, 2019 12.39 12.60 11.96 12.55 27,288,712 +0.07(+0.58%)
Jan 17, 2019 12.23 12.51 12.11 12.48 16,899,926 +0.17(+1.36%)
Jan 16, 2019 12.20 12.38 12.12 12.31 15,500,942 +0.23(+1.92%)
Jan 15, 2019 11.92 12.08 11.77 12.08 17,608,664 +0.12(+1.00%)
Jan 14, 2019 11.71 12.03 11.66 11.96 10,193,938 +0.14(+1.22%)
Jan 11, 2019 11.71 11.91 11.61 11.82 11,015,366 +0.06(+0.48%)
Jan 10, 2019 11.74 11.87 11.64 11.76 11,655,401 +0.01(+0.07%)
Jan 09, 2019 11.67 11.84 11.57 11.75 11,003,151 +0.13(+1.10%)
Jan 08, 2019 11.64 11.67 11.36 11.63 13,480,992 +0.12(+1.04%)
Jan 07, 2019 11.29 11.68 11.21 11.51 13,644,711 +0.19(+1.70%)
Jan 04, 2019 11.13 11.35 11.04 11.31 21,041,798 +0.40(+3.66%)
Jan 03, 2019 10.87 11.10 10.79 10.91 15,277,521 -0.02(-0.15%)
Jan 02, 2019 10.52 10.94 10.48 10.93 14,125,391 +0.23(+2.17%)
Dec 31, 2018 10.72 10.85 10.54 10.70 13,383,208 +0.02(+0.22%)
Dec 28, 2018 10.72 10.86 10.60 10.67 15,330,061 -0.01(-0.07%)
Dec 27, 2018 10.55 10.68 10.27 10.68 16,837,546 -0.02(-0.22%)
Dec 26, 2018 10.08 10.71 9.906 10.71 20,079,440 +0.66(+6.52%)
Dec 24, 2018 10.18 10.28 10.02 10.05 9,167,694 -0.23(-2.26%)
Dec 21, 2018 10.30 10.51 10.24 10.28 39,402,824 -0.04(-0.39%)
Dec 20, 2018 10.19 10.49 10.18 10.32 25,317,578 +0.06(+0.54%)
Dec 19, 2018 10.56 10.75 10.19 10.27 26,880,346 -0.31(-2.95%)
Dec 18, 2018 10.75 10.98 10.49 10.58 16,630,104 -0.13(-1.19%)
Dec 17, 2018 10.63 11.00 10.63 10.71 19,023,598 -0.06(-0.59%)
Dec 14, 2018 10.89 11.09 10.71 10.77 19,151,976 -0.25(-2.25%)
Dec 13, 2018 11.40 11.42 10.94 11.02 16,952,236 -0.38(-3.37%)
Dec 12, 2018 11.63 11.63 11.30 11.40 14,763,190 +0.08(+0.71%)
Dec 11, 2018 11.64 11.75 11.29 11.32 21,341,488 -0.18(-1.60%)
Dec 10, 2018 11.83 11.83 11.32 11.51 23,319,308 -0.41(-3.42%)
Dec 07, 2018 12.23 12.39 11.85 11.91 17,899,642 -0.32(-2.62%)
Dec 06, 2018 12.13 12.23 11.84 12.23 24,650,074 -0.12(-0.97%)
Dec 04, 2018 13.10 13.12 12.21 12.35 22,221,780 -0.82(-6.25%)
Dec 03, 2018 13.30 13.35 13.03 13.18 19,942,482 +0.14(+1.09%)
Nov 30, 2018 12.83 13.11 12.80 13.03 25,494,506 +0.19(+1.48%)
Nov 29, 2018 12.91 12.98 12.78 12.84 17,530,856 -0.17(-1.34%)
Nov 28, 2018 12.92 13.08 12.73 13.02 18,562,644 +0.13(+1.05%)
Nov 27, 2018 12.86 13.08 12.80 12.88 18,030,024 -0.06(-0.49%)
Nov 26, 2018 12.88 13.03 12.77 12.95 18,867,430 +0.30(+2.38%)
Nov 23, 2018 12.42 12.69 12.34 12.65 22,704,258 +0.11(+0.89%)
Nov 21, 2018 12.54 12.54 12.54 0 -0.01(-0.06%)
Nov 20, 2018 12.65 12.69 12.39 12.54 20,657,338 -0.24(-1.86%)
Nov 19, 2018 12.84 12.99 12.62 12.78 23,745,194 -0.06(-0.43%)
Nov 16, 2018 12.92 13.00 12.77 12.84 22,001,174 -0.20(-1.52%)
Nov 15, 2018 12.84 13.09 12.71 13.03 20,713,492 +0.06(+0.49%)
Nov 14, 2018 13.47 13.56 12.80 12.97 21,033,220 -0.40(-3.02%)
Nov 13, 2018 13.44 13.65 13.37 13.38 15,523,189 -0.04(-0.30%)
Nov 12, 2018 13.65 13.76 13.39 13.41 16,982,248 -0.25(-1.80%)
Nov 09, 2018 13.97 14.09 13.57 13.66 21,724,660 -0.34(-2.43%)
Nov 08, 2018 13.83 14.17 13.80 14.00 13,235,556 +0.12(+0.86%)
Nov 07, 2018 13.98 14.02 13.60 13.88 16,804,626 -0.10(-0.68%)
Nov 06, 2018 13.69 13.98 13.66 13.98 17,911,290 +0.25(+1.85%)
Nov 05, 2018 13.71 13.83 13.59 13.72 10,142,251 +0.05(+0.35%)
Nov 02, 2018 13.78 13.92 13.52 13.68 12,962,936 +0.04(+0.29%)
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.