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 (%)
Oct 30, 2015 7.112 7.149 6.831 6.913 31,486,108 -0.21(-3.01%)
Oct 29, 2015 7.149 7.216 7.112 7.127 19,900,490 -0.01(-0.21%)
Oct 28, 2015 6.846 7.164 6.831 7.142 24,301,146 +0.31(+4.55%)
Oct 27, 2015 6.846 6.883 6.772 6.831 12,274,600 -0.06(-0.86%)
Oct 26, 2015 6.987 7.016 6.857 6.891 12,228,829 -0.10(-1.38%)
Oct 23, 2015 6.861 6.994 6.824 6.987 22,550,538 +0.18(+2.61%)
Oct 22, 2015 6.721 6.876 6.721 6.809 23,998,474 +0.13(+1.99%)
Oct 21, 2015 6.772 6.846 6.669 6.676 22,073,736 -0.13(-1.95%)
Oct 20, 2015 6.728 6.876 6.669 6.809 34,158,692 +0.20(+3.02%)
Oct 19, 2015 6.661 6.743 6.602 6.610 16,781,652 -0.06(-0.89%)
Oct 16, 2015 6.750 6.765 6.624 6.669 21,270,878 -0.04(-0.66%)
Oct 15, 2015 6.580 6.728 6.536 6.713 23,943,808 +0.19(+2.95%)
Oct 14, 2015 6.647 6.661 6.469 6.521 21,504,412 -0.12(-1.78%)
Oct 13, 2015 6.698 6.735 6.639 6.639 16,757,555 -0.07(-1.10%)
Oct 12, 2015 6.698 6.743 6.665 6.713 14,274,030 -0.01(-0.11%)
Oct 09, 2015 6.824 6.883 6.684 6.721 15,188,099 -0.13(-1.84%)
Oct 08, 2015 6.780 6.868 6.728 6.846 20,759,448 +0.04(+0.54%)
Oct 07, 2015 6.765 6.861 6.717 6.809 20,870,030 +0.09(+1.32%)
Oct 06, 2015 6.669 6.750 6.647 6.721 18,393,458 +0.04(+0.55%)
Oct 05, 2015 6.639 6.728 6.602 6.684 25,362,878 +0.10(+1.46%)
Oct 02, 2015 6.477 6.587 6.314 6.587 29,011,818 -0.09(-1.33%)
Oct 01, 2015 6.661 6.706 6.584 6.676 19,763,776 +0.01(+0.22%)
Sep 30, 2015 6.684 6.698 6.565 6.661 20,022,176 +0.13(+2.04%)
Sep 29, 2015 6.513 6.580 6.462 6.528 16,914,018 +0.02(+0.34%)
Sep 28, 2015 6.684 6.691 6.506 6.506 17,615,374 -0.21(-3.08%)
Sep 25, 2015 6.713 6.757 6.669 6.713 16,686,608 +0.12(+1.79%)
Sep 24, 2015 6.521 6.610 6.494 6.595 14,267,010 -0.02(-0.34%)
Sep 23, 2015 6.565 6.698 6.565 6.617 14,519,284 +0.02(+0.34%)
Sep 22, 2015 6.602 6.698 6.550 6.595 19,583,436 -0.13(-1.87%)
Sep 21, 2015 6.676 6.794 6.661 6.721 20,943,270 +0.11(+1.68%)
Sep 18, 2015 6.772 6.787 6.595 6.610 38,378,316 -0.26(-3.77%)
Sep 17, 2015 7.061 7.116 6.824 6.868 47,652,044 -0.21(-2.93%)
Sep 16, 2015 7.186 7.186 6.972 7.075 23,442,866 -0.12(-1.64%)
Sep 15, 2015 7.142 7.220 7.127 7.194 22,055,822 +0.10(+1.46%)
Sep 14, 2015 7.001 7.171 6.979 7.090 23,774,270 +0.06(+0.84%)
Sep 11, 2015 6.972 7.046 6.950 7.031 17,487,258 -0.01(-0.10%)
Sep 10, 2015 6.868 7.083 6.868 7.038 22,088,860 +0.13(+1.93%)
Sep 09, 2015 7.112 7.142 6.883 6.905 14,512,081 -0.09(-1.27%)
Sep 08, 2015 6.957 7.009 6.877 6.994 13,640,943 +0.19(+2.81%)
Sep 04, 2015 6.869 6.803 6.803 6.803 16,987,920 -0.12(-1.80%)
Sep 03, 2015 6.884 7.042 6.840 6.928 18,133,496 +0.07(+0.96%)
Sep 02, 2015 6.869 6.884 6.708 6.862 16,424,768 +0.10(+1.41%)
Sep 01, 2015 6.869 6.921 6.700 6.766 26,658,482 -0.28(-3.96%)
Aug 31, 2015 6.994 7.082 6.965 7.045 18,136,808 -0.02(-0.31%)
Aug 28, 2015 6.987 7.082 6.965 7.068 17,827,468 +0.04(+0.63%)
Aug 27, 2015 6.906 7.045 6.869 7.023 32,770,626 +0.23(+3.35%)
Aug 26, 2015 6.671 6.810 6.561 6.796 30,617,456 +0.35(+5.47%)
Aug 25, 2015 6.943 6.979 6.436 6.443 40,453,084 -0.15(-2.34%)
Aug 24, 2015 6.693 6.906 6.575 6.597 52,122,756 -0.51(-7.14%)
Aug 21, 2015 7.214 7.273 7.090 7.104 26,215,524 -0.19(-2.62%)
Aug 20, 2015 7.464 7.494 7.295 7.295 26,121,472 -0.24(-3.12%)
Aug 19, 2015 7.685 7.714 7.516 7.530 40,624,568 -0.18(-2.38%)
Aug 18, 2015 7.736 7.787 7.685 7.714 14,834,814 -0.04(-0.47%)
Aug 17, 2015 7.670 7.795 7.626 7.751 17,790,046 +0.00(+0.00%)
Aug 14, 2015 7.663 7.765 7.619 7.751 15,183,504 +0.10(+1.34%)
Aug 13, 2015 7.648 7.707 7.589 7.648 18,094,372 +0.04(+0.58%)
Aug 12, 2015 7.692 7.699 7.486 7.604 22,645,050 -0.17(-2.17%)
Aug 11, 2015 7.854 7.883 7.729 7.773 17,412,786 -0.16(-2.04%)
Aug 10, 2015 7.861 7.942 7.817 7.934 17,129,824 +0.13(+1.69%)
Aug 07, 2015 7.743 7.876 7.707 7.802 35,933,632 +0.04(+0.47%)
Aug 06, 2015 7.736 7.835 7.703 7.765 27,605,360 +0.07(+0.86%)
Aug 05, 2015 7.677 7.817 7.652 7.699 16,464,497 +0.08(+1.06%)
Aug 04, 2015 7.619 7.736 7.611 7.619 18,581,682 +0.00(+0.00%)
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.