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

Regions Financial (NY: RF )

18.27 -0.33 (-1.75%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 10, 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 (%)
Dec 31, 2015 7.127 7.142 7.142 7.142 12,925,841 -0.04(-0.52%)
Dec 30, 2015 7.246 7.246 7.149 7.179 9,197,671 -0.08(-1.13%)
Dec 29, 2015 7.216 7.283 7.202 7.261 10,874,920 +0.10(+1.35%)
Dec 28, 2015 7.187 7.202 7.053 7.164 11,688,994 -0.06(-0.82%)
Dec 24, 2015 7.202 7.224 7.224 7.224 4,963,174 +0.01(+0.21%)
Dec 23, 2015 7.120 7.216 7.090 7.209 14,344,688 +0.14(+2.00%)
Dec 22, 2015 7.060 7.075 6.919 7.068 17,609,222 +0.08(+1.17%)
Dec 21, 2015 6.986 7.008 6.882 6.986 19,125,060 +0.03(+0.43%)
Dec 18, 2015 7.082 7.149 6.926 6.956 75,189,344 -0.28(-3.91%)
Dec 17, 2015 7.425 7.454 7.239 7.239 28,540,276 -0.16(-2.11%)
Dec 16, 2015 7.335 7.425 7.172 7.395 41,320,560 +0.13(+1.74%)
Dec 15, 2015 7.082 7.335 7.075 7.268 29,531,188 +0.31(+4.38%)
Dec 14, 2015 7.045 7.082 6.844 6.963 28,156,548 -0.01(-0.11%)
Dec 11, 2015 7.023 7.068 6.919 6.971 23,994,880 -0.18(-2.50%)
Dec 10, 2015 7.030 7.246 6.971 7.149 21,872,782 +0.12(+1.69%)
Dec 09, 2015 7.112 7.187 6.949 7.030 34,783,248 -0.10(-1.36%)
Dec 08, 2015 7.349 7.367 7.098 7.127 32,621,120 -0.29(-3.89%)
Dec 07, 2015 7.549 7.563 7.378 7.415 20,293,058 -0.17(-2.24%)
Dec 04, 2015 7.393 7.600 7.327 7.586 25,911,816 +0.21(+2.91%)
Dec 03, 2015 7.504 7.519 7.342 7.371 21,372,918 -0.10(-1.29%)
Dec 02, 2015 7.600 7.600 7.452 7.467 18,223,538 -0.11(-1.46%)
Dec 01, 2015 7.549 7.600 7.482 7.578 18,953,572 +0.08(+1.08%)
Nov 30, 2015 7.519 7.541 7.438 7.497 15,891,975 -0.02(-0.29%)
Nov 27, 2015 7.460 7.526 7.401 7.519 6,946,837 +0.06(+0.79%)
Nov 25, 2015 7.497 7.460 7.460 7.460 11,601,468 -0.03(-0.39%)
Nov 24, 2015 7.401 7.519 7.386 7.489 18,714,648 +0.04(+0.50%)
Nov 23, 2015 7.475 7.534 7.430 7.452 13,844,823 +0.00(+0.00%)
Nov 20, 2015 7.549 7.563 7.415 7.452 20,559,304 -0.04(-0.59%)
Nov 19, 2015 7.415 7.556 7.260 7.497 43,349,244 +0.04(+0.50%)
Nov 18, 2015 7.319 7.460 7.275 7.460 26,156,500 +0.16(+2.23%)
Nov 17, 2015 7.297 7.401 7.282 7.297 18,033,422 +0.04(+0.61%)
Nov 16, 2015 7.142 7.260 7.112 7.253 16,810,612 +0.07(+1.03%)
Nov 13, 2015 7.238 7.268 7.149 7.179 17,774,322 -0.07(-0.92%)
Nov 12, 2015 7.297 7.319 7.231 7.245 20,643,806 -0.11(-1.51%)
Nov 11, 2015 7.475 7.519 7.349 7.356 16,373,695 -0.09(-1.19%)
Nov 10, 2015 7.378 7.475 7.290 7.445 19,183,882 +0.06(+0.80%)
Nov 09, 2015 7.452 7.541 7.319 7.386 24,254,652 -0.10(-1.38%)
Nov 06, 2015 7.401 7.547 7.401 7.489 32,125,054 +0.30(+4.11%)
Nov 05, 2015 7.098 7.245 7.083 7.194 28,011,834 +0.10(+1.46%)
Nov 04, 2015 7.083 7.127 7.047 7.090 15,916,094 +0.04(+0.52%)
Nov 03, 2015 7.061 7.127 7.024 7.053 15,035,488 -0.03(-0.42%)
Nov 02, 2015 6.979 7.098 6.935 7.083 17,641,350 +0.17(+2.46%)
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%)
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.