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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Sep 30, 2020 9.891 10.09 9.787 9.943 11,024,777 +0.14(+1.41%)
Sep 29, 2020 9.839 9.977 9.649 9.805 9,027,609 -0.12(-1.22%)
Sep 28, 2020 9.744 9.943 9.684 9.925 10,488,202 +0.44(+4.64%)
Sep 25, 2020 9.192 9.529 9.141 9.486 7,675,856 +0.21(+2.23%)
Sep 24, 2020 9.322 9.511 9.149 9.279 7,411,033 +0.01(+0.09%)
Sep 23, 2020 9.572 9.796 9.261 9.270 8,466,433 -0.25(-2.63%)
Sep 22, 2020 9.744 9.891 9.468 9.520 10,429,186 -0.23(-2.39%)
Sep 21, 2020 9.934 10.12 9.641 9.753 9,844,904 -0.52(-5.04%)
Sep 18, 2020 10.28 10.40 10.18 10.27 14,342,119 -0.10(-1.00%)
Sep 17, 2020 10.26 10.45 10.21 10.37 9,285,726 -0.05(-0.50%)
Sep 16, 2020 10.33 10.62 10.26 10.43 9,598,540 +0.09(+0.92%)
Sep 15, 2020 10.45 10.47 10.14 10.33 9,268,867 -0.07(-0.66%)
Sep 14, 2020 10.04 10.42 9.994 10.40 7,445,799 +0.47(+4.69%)
Sep 11, 2020 9.718 9.977 9.658 9.934 7,144,735 +0.24(+2.49%)
Sep 10, 2020 9.969 10.17 9.684 9.693 8,080,580 -0.19(-1.92%)
Sep 09, 2020 9.900 9.960 9.770 9.882 7,211,781 +0.08(+0.79%)
Sep 08, 2020 9.986 10.04 9.727 9.805 8,524,923 -0.37(-3.64%)
Sep 04, 2020 10.21 10.34 9.934 10.18 6,987,023 +0.23(+2.34%)
Sep 03, 2020 10.15 10.44 9.891 9.943 9,098,427 -0.09(-0.90%)
Sep 02, 2020 9.846 10.08 9.786 10.03 8,064,517 +0.14(+1.38%)
Sep 01, 2020 9.744 9.974 9.676 9.897 6,930,045 +0.06(+0.61%)
Aug 31, 2020 9.974 9.982 9.812 9.837 8,610,736 -0.13(-1.28%)
Aug 28, 2020 9.999 10.03 9.893 9.965 5,834,025 +0.01(+0.09%)
Aug 27, 2020 9.701 10.01 9.676 9.957 7,256,992 +0.27(+2.81%)
Aug 26, 2020 9.897 9.940 9.667 9.684 6,976,094 -0.26(-2.57%)
Aug 25, 2020 9.991 10.13 9.795 9.940 9,459,375 +0.12(+1.21%)
Aug 24, 2020 9.437 9.820 9.361 9.820 6,822,799 +0.49(+5.20%)
Aug 21, 2020 9.386 9.489 9.276 9.335 6,268,460 -0.09(-0.99%)
Aug 20, 2020 9.574 9.616 9.420 9.429 6,327,480 -0.29(-2.98%)
Aug 19, 2020 9.659 9.854 9.591 9.718 5,930,676 +0.04(+0.44%)
Aug 18, 2020 9.931 9.931 9.642 9.676 5,969,099 -0.26(-2.57%)
Aug 17, 2020 9.889 10.01 9.786 9.931 10,970,700 -0.09(-0.85%)
Aug 14, 2020 9.786 10.12 9.761 10.02 6,021,806 +0.13(+1.29%)
Aug 13, 2020 9.948 9.987 9.825 9.889 7,685,766 -0.26(-2.52%)
Aug 12, 2020 10.37 10.48 9.786 10.14 13,684,071 -0.01(-0.08%)
Aug 11, 2020 10.08 10.48 10.08 10.15 12,909,607 +0.37(+3.74%)
Aug 10, 2020 9.599 9.931 9.591 9.786 7,497,028 +0.20(+2.13%)
Aug 07, 2020 9.114 9.591 9.092 9.582 9,021,722 +0.36(+3.87%)
Aug 06, 2020 9.233 9.331 9.140 9.225 7,248,609 -0.08(-0.82%)
Aug 05, 2020 9.242 9.344 9.194 9.301 6,610,206 +0.20(+2.15%)
Aug 04, 2020 9.157 9.225 9.072 9.106 7,418,246 -0.05(-0.56%)
Aug 03, 2020 9.250 9.306 9.097 9.157 7,597,773 -0.09(-0.92%)
Jul 31, 2020 9.106 9.242 8.995 9.242 12,975,116 +0.09(+1.02%)
Jul 30, 2020 9.055 9.157 8.893 9.148 6,714,399 -0.25(-2.63%)
Jul 29, 2020 8.961 9.395 8.884 9.395 11,650,111 +0.43(+4.74%)
Jul 28, 2020 8.969 9.080 8.927 8.969 10,683,071 -0.06(-0.66%)
Jul 27, 2020 9.199 9.208 8.986 9.029 10,899,238 -0.26(-2.84%)
Jul 24, 2020 9.446 9.540 9.242 9.293 7,360,129 -0.10(-1.09%)
Jul 23, 2020 9.131 9.463 9.123 9.395 8,134,692 +0.20(+2.22%)
Jul 22, 2020 9.089 9.267 9.055 9.191 11,235,647 +0.00(+0.00%)
Jul 21, 2020 8.799 9.250 8.799 9.191 12,888,585 +0.49(+5.57%)
Jul 20, 2020 8.680 8.876 8.655 8.706 10,229,724 -0.08(-0.87%)
Jul 17, 2020 9.063 9.097 8.740 8.782 20,564,388 -0.41(-4.44%)
Jul 16, 2020 9.012 9.352 8.927 9.191 10,734,526 +0.06(+0.65%)
Jul 15, 2020 8.986 9.165 8.859 9.131 10,634,506 +0.44(+5.09%)
Jul 14, 2020 8.859 8.910 8.569 8.689 11,844,772 -0.23(-2.58%)
Jul 13, 2020 8.944 9.046 8.638 8.918 11,676,413 +0.16(+1.85%)
Jul 10, 2020 8.365 8.774 8.340 8.757 12,527,871 +0.39(+4.68%)
Jul 09, 2020 8.757 8.816 8.331 8.365 12,183,468 -0.47(-5.30%)
Jul 08, 2020 8.765 8.923 8.604 8.833 11,174,936 +0.04(+0.48%)
Jul 07, 2020 9.055 9.089 8.774 8.791 10,668,861 -0.40(-4.35%)
Jul 06, 2020 9.233 9.437 9.012 9.191 11,025,398 +0.17(+1.89%)
Jul 02, 2020 9.293 9.489 8.961 9.021 15,793,125 -0.03(-0.28%)
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.