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

Regions Financial (NY: RF )

19.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 7.117 7.154 6.836 6.917 31,466,540 -0.21(-3.01%)
Oct 29, 2015 7.154 7.220 7.117 7.132 19,888,122 -0.01(-0.21%)
Oct 28, 2015 6.850 7.169 6.836 7.146 24,286,044 +0.31(+4.55%)
Oct 27, 2015 6.850 6.887 6.776 6.836 12,266,972 -0.06(-0.86%)
Oct 26, 2015 6.991 7.021 6.862 6.895 12,221,229 -0.10(-1.38%)
Oct 23, 2015 6.865 6.998 6.828 6.991 22,536,524 +0.18(+2.61%)
Oct 22, 2015 6.725 6.880 6.725 6.813 23,983,560 +0.13(+1.99%)
Oct 21, 2015 6.776 6.850 6.673 6.680 22,060,018 -0.13(-1.95%)
Oct 20, 2015 6.732 6.880 6.673 6.813 34,137,468 +0.20(+3.02%)
Oct 19, 2015 6.665 6.747 6.606 6.614 16,771,222 -0.06(-0.89%)
Oct 16, 2015 6.754 6.769 6.629 6.673 21,257,660 -0.04(-0.66%)
Oct 15, 2015 6.584 6.732 6.540 6.717 23,928,928 +0.19(+2.95%)
Oct 14, 2015 6.651 6.665 6.473 6.525 21,491,048 -0.12(-1.78%)
Oct 13, 2015 6.702 6.739 6.643 6.643 16,747,141 -0.07(-1.10%)
Oct 12, 2015 6.702 6.747 6.669 6.717 14,265,159 -0.01(-0.11%)
Oct 09, 2015 6.828 6.887 6.688 6.725 15,178,661 -0.13(-1.84%)
Oct 08, 2015 6.784 6.873 6.732 6.850 20,746,548 +0.04(+0.54%)
Oct 07, 2015 6.769 6.865 6.721 6.813 20,857,060 +0.09(+1.32%)
Oct 06, 2015 6.673 6.754 6.651 6.725 18,382,028 +0.04(+0.55%)
Oct 05, 2015 6.643 6.732 6.606 6.688 25,347,118 +0.10(+1.46%)
Oct 02, 2015 6.481 6.592 6.318 6.592 28,993,788 -0.09(-1.33%)
Oct 01, 2015 6.665 6.710 6.588 6.680 19,751,494 +0.01(+0.22%)
Sep 30, 2015 6.688 6.702 6.569 6.665 20,009,732 +0.13(+2.04%)
Sep 29, 2015 6.518 6.584 6.466 6.532 16,903,506 +0.02(+0.34%)
Sep 28, 2015 6.688 6.695 6.510 6.510 17,604,426 -0.21(-3.08%)
Sep 25, 2015 6.717 6.762 6.673 6.717 16,676,239 +0.12(+1.79%)
Sep 24, 2015 6.525 6.614 6.498 6.599 14,258,144 -0.02(-0.34%)
Sep 23, 2015 6.569 6.702 6.569 6.621 14,510,262 +0.02(+0.34%)
Sep 22, 2015 6.606 6.702 6.555 6.599 19,571,266 -0.13(-1.87%)
Sep 21, 2015 6.680 6.799 6.665 6.725 20,930,256 +0.11(+1.68%)
Sep 18, 2015 6.776 6.791 6.599 6.614 38,354,464 -0.26(-3.77%)
Sep 17, 2015 7.065 7.120 6.828 6.873 47,622,432 -0.21(-2.93%)
Sep 16, 2015 7.191 7.191 6.976 7.080 23,428,298 -0.12(-1.64%)
Sep 15, 2015 7.146 7.224 7.132 7.198 22,042,116 +0.10(+1.46%)
Sep 14, 2015 7.006 7.176 6.984 7.095 23,759,496 +0.06(+0.84%)
Sep 11, 2015 6.976 7.050 6.954 7.035 17,476,390 -0.01(-0.11%)
Sep 10, 2015 6.873 7.087 6.873 7.043 22,075,134 +0.13(+1.93%)
Sep 09, 2015 7.117 7.146 6.887 6.910 14,503,062 -0.09(-1.27%)
Sep 08, 2015 6.962 7.013 6.881 6.998 13,632,464 +0.19(+2.81%)
Sep 04, 2015 6.873 6.807 6.807 6.807 16,977,360 -0.12(-1.80%)
Sep 03, 2015 6.888 7.046 6.844 6.932 18,122,224 +0.07(+0.96%)
Sep 02, 2015 6.873 6.888 6.712 6.866 16,414,558 +0.10(+1.41%)
Sep 01, 2015 6.873 6.925 6.704 6.771 26,641,912 -0.28(-3.96%)
Aug 31, 2015 6.998 7.087 6.969 7.050 18,125,534 -0.02(-0.31%)
Aug 28, 2015 6.991 7.087 6.969 7.072 17,816,388 +0.04(+0.63%)
Aug 27, 2015 6.910 7.050 6.873 7.028 32,750,258 +0.23(+3.35%)
Aug 26, 2015 6.675 6.815 6.565 6.800 30,598,424 +0.35(+5.47%)
Aug 25, 2015 6.947 6.984 6.440 6.447 40,427,940 -0.15(-2.34%)
Aug 24, 2015 6.697 6.910 6.579 6.601 52,090,356 -0.51(-7.14%)
Aug 21, 2015 7.219 7.278 7.094 7.109 26,199,228 -0.19(-2.62%)
Aug 20, 2015 7.469 7.498 7.300 7.300 26,105,236 -0.24(-3.12%)
Aug 19, 2015 7.689 7.719 7.520 7.535 40,599,316 -0.18(-2.38%)
Aug 18, 2015 7.741 7.792 7.689 7.719 14,825,593 -0.04(-0.47%)
Aug 17, 2015 7.675 7.800 7.631 7.756 17,778,988 +0.00(+0.00%)
Aug 14, 2015 7.667 7.770 7.623 7.756 15,174,067 +0.10(+1.34%)
Aug 13, 2015 7.653 7.711 7.594 7.653 18,083,126 +0.04(+0.58%)
Aug 12, 2015 7.697 7.704 7.491 7.609 22,630,974 -0.17(-2.17%)
Aug 11, 2015 7.859 7.888 7.734 7.778 17,401,964 -0.16(-2.04%)
Aug 10, 2015 7.866 7.947 7.822 7.939 17,119,176 +0.13(+1.69%)
Aug 07, 2015 7.748 7.881 7.711 7.807 35,911,296 +0.04(+0.47%)
Aug 06, 2015 7.741 7.840 7.708 7.770 27,588,200 +0.07(+0.86%)
Aug 05, 2015 7.682 7.822 7.656 7.704 16,454,263 +0.08(+1.06%)
Aug 04, 2015 7.623 7.741 7.616 7.623 18,570,132 +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.