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

Regions Financial (NY: RF )

19.80 +0.16 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 7.119 7.168 7.028 7.119 31,461,624 -0.03(-0.42%)
Apr 28, 2016 7.187 7.301 7.119 7.149 28,198,030 -0.13(-1.77%)
Apr 27, 2016 7.142 7.309 7.089 7.278 41,420,972 +0.14(+2.02%)
Apr 26, 2016 7.058 7.157 7.005 7.134 22,429,788 +0.08(+1.08%)
Apr 25, 2016 7.043 7.096 6.960 7.058 21,811,194 -0.03(-0.43%)
Apr 22, 2016 6.982 7.149 6.960 7.089 29,044,666 +0.13(+1.85%)
Apr 21, 2016 6.990 7.028 6.922 6.960 22,832,484 +0.01(+0.11%)
Apr 20, 2016 6.831 6.975 6.793 6.952 37,618,384 +0.14(+2.00%)
Apr 19, 2016 6.740 6.831 6.671 6.815 36,070,984 +0.17(+2.51%)
Apr 18, 2016 6.573 6.709 6.504 6.648 26,079,464 +0.02(+0.23%)
Apr 15, 2016 6.747 6.755 6.489 6.633 56,201,592 +0.20(+3.07%)
Apr 14, 2016 6.368 6.550 6.341 6.436 47,037,720 +0.06(+0.95%)
Apr 13, 2016 6.117 6.398 6.102 6.375 42,348,292 +0.33(+5.40%)
Apr 12, 2016 5.943 6.072 5.912 6.049 20,904,730 +0.16(+2.71%)
Apr 11, 2016 5.844 5.981 5.829 5.890 30,568,602 +0.07(+1.17%)
Apr 08, 2016 5.852 5.927 5.791 5.821 24,221,932 +0.05(+0.92%)
Apr 07, 2016 5.829 5.886 5.715 5.768 22,170,506 -0.16(-2.69%)
Apr 06, 2016 5.821 5.935 5.776 5.927 25,529,204 +0.11(+1.96%)
Apr 05, 2016 5.890 5.935 5.814 5.814 19,424,308 -0.16(-2.67%)
Apr 04, 2016 5.973 6.049 5.920 5.973 15,921,028 -0.02(-0.25%)
Apr 01, 2016 5.920 5.988 5.821 5.988 20,139,496 +0.03(+0.51%)
Mar 31, 2016 5.965 6.034 5.912 5.958 20,156,026 -0.04(-0.63%)
Mar 30, 2016 6.026 6.117 5.965 5.996 22,560,492 +0.00(+0.00%)
Mar 29, 2016 6.034 6.034 5.882 5.996 29,340,148 -0.11(-1.86%)
Mar 28, 2016 6.132 6.159 6.038 6.110 12,145,565 -0.01(-0.12%)
Mar 24, 2016 6.087 6.117 6.117 6.117 15,004,228 -0.02(-0.25%)
Mar 23, 2016 6.186 6.208 6.117 6.132 17,197,392 -0.08(-1.22%)
Mar 22, 2016 6.117 6.261 6.102 6.208 20,553,922 -0.02(-0.37%)
Mar 21, 2016 6.246 6.330 6.159 6.231 20,606,230 -0.02(-0.24%)
Mar 18, 2016 6.231 6.315 6.148 6.246 40,234,812 +0.08(+1.35%)
Mar 17, 2016 6.060 6.170 5.935 6.163 23,359,476 +0.08(+1.25%)
Mar 16, 2016 6.170 6.280 5.996 6.087 26,333,192 -0.07(-1.11%)
Mar 15, 2016 6.170 6.170 6.079 6.155 17,587,286 -0.08(-1.22%)
Mar 14, 2016 6.254 6.284 6.148 6.231 21,420,706 -0.02(-0.36%)
Mar 11, 2016 6.125 6.269 6.110 6.254 19,294,474 +0.20(+3.39%)
Mar 10, 2016 6.072 6.143 5.935 6.049 30,645,302 +0.08(+1.27%)
Mar 09, 2016 6.140 6.163 5.943 5.973 29,392,486 -0.09(-1.50%)
Mar 08, 2016 6.230 6.252 5.985 6.064 38,513,652 -0.25(-3.94%)
Mar 07, 2016 6.230 6.347 6.215 6.313 19,792,188 -0.01(-0.12%)
Mar 04, 2016 6.305 6.426 6.245 6.320 35,137,488 +0.08(+1.33%)
Mar 03, 2016 6.109 6.252 6.087 6.237 27,840,758 +0.12(+1.97%)
Mar 02, 2016 6.026 6.154 5.996 6.117 22,186,696 +0.11(+1.75%)
Mar 01, 2016 5.733 6.015 5.714 6.011 23,375,458 +0.35(+6.12%)
Feb 29, 2016 5.808 5.831 5.665 5.665 23,153,724 -0.17(-2.97%)
Feb 26, 2016 5.755 5.928 5.695 5.838 25,323,816 +0.18(+3.20%)
Feb 25, 2016 5.597 5.687 5.537 5.657 20,030,134 +0.07(+1.21%)
Feb 24, 2016 5.574 5.612 5.428 5.590 29,257,258 -0.11(-1.98%)
Feb 23, 2016 5.921 5.951 5.650 5.702 25,666,488 -0.25(-4.18%)
Feb 22, 2016 5.868 5.959 5.853 5.951 22,242,686 +0.19(+3.27%)
Feb 19, 2016 5.718 5.834 5.642 5.763 26,456,922 +0.02(+0.39%)
Feb 18, 2016 5.951 5.951 5.657 5.740 32,242,094 -0.15(-2.56%)
Feb 17, 2016 5.981 6.041 5.846 5.891 27,445,686 -0.02(-0.25%)
Feb 16, 2016 5.846 5.974 5.740 5.906 32,369,050 +0.18(+3.16%)
Feb 12, 2016 5.454 5.725 5.725 5.725 43,269,332 +0.39(+7.34%)
Feb 11, 2016 5.461 5.496 5.273 5.333 37,601,144 -0.32(-5.73%)
Feb 10, 2016 5.800 5.868 5.657 5.657 31,330,268 -0.11(-1.83%)
Feb 09, 2016 5.552 5.797 5.529 5.763 34,554,096 +0.09(+1.59%)
Feb 08, 2016 5.778 5.785 5.552 5.672 35,383,528 -0.20(-3.46%)
Feb 05, 2016 5.989 6.060 5.861 5.876 26,582,248 -0.08(-1.27%)
Feb 04, 2016 5.846 6.102 5.831 5.951 29,477,082 +0.06(+1.02%)
Feb 03, 2016 5.800 5.928 5.529 5.891 45,548,344 +0.14(+2.49%)
Feb 02, 2016 5.861 5.861 5.695 5.748 35,983,200 -0.23(-3.90%)
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.