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

Regions Financial (NY: RF )

18.82 -0.10 (-0.50%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Nov 30, 2016 10.24 10.37 10.20 10.29 30,695,114 +0.27(+2.73%)
Nov 29, 2016 9.979 10.12 9.884 10.02 23,956,350 +0.08(+0.76%)
Nov 28, 2016 10.01 10.09 9.903 9.941 21,818,246 -0.21(-2.10%)
Nov 25, 2016 10.15 10.20 10.08 10.15 9,606,639 +0.05(+0.45%)
Nov 23, 2016 10.11 10.11 10.11 0 +0.11(+1.14%)
Nov 22, 2016 10.04 10.07 9.865 9.994 40,663,428 +0.03(+0.31%)
Nov 21, 2016 10.15 10.17 9.964 9.964 33,691,276 -0.11(-1.13%)
Nov 18, 2016 10.01 10.13 9.956 10.08 54,134,844 +0.07(+0.68%)
Nov 17, 2016 9.751 10.05 9.728 10.01 78,300,512 +0.21(+2.17%)
Nov 16, 2016 10.04 10.15 9.781 9.796 68,973,352 -0.49(-4.73%)
Nov 15, 2016 9.971 10.29 9.766 10.28 50,966,304 +0.20(+1.96%)
Nov 14, 2016 9.781 10.18 9.774 10.09 65,359,284 +0.62(+6.59%)
Nov 11, 2016 9.204 9.477 9.120 9.462 39,962,220 +0.21(+2.22%)
Nov 10, 2016 9.029 9.423 9.021 9.257 51,591,968 +0.49(+5.55%)
Nov 09, 2016 8.406 8.843 8.352 8.770 35,275,888 +0.49(+5.97%)
Nov 08, 2016 8.269 8.318 8.132 8.276 23,001,710 -0.05(-0.64%)
Nov 07, 2016 8.178 8.337 8.162 8.330 26,962,974 +0.33(+4.18%)
Nov 04, 2016 7.957 8.117 7.847 7.995 23,059,836 +0.05(+0.57%)
Nov 03, 2016 8.048 8.137 7.927 7.950 27,812,532 -0.04(-0.48%)
Nov 02, 2016 8.193 8.200 7.972 7.988 34,713,060 -0.25(-3.04%)
Nov 01, 2016 8.208 8.269 8.109 8.238 30,501,492 +0.10(+1.21%)
Oct 31, 2016 8.140 8.216 8.094 8.140 19,180,642 +0.05(+0.56%)
Oct 28, 2016 8.254 8.269 8.048 8.094 22,726,182 -0.14(-1.75%)
Oct 27, 2016 8.223 8.326 8.185 8.238 22,444,576 +0.07(+0.84%)
Oct 26, 2016 8.010 8.208 8.010 8.170 22,191,592 +0.10(+1.22%)
Oct 25, 2016 8.041 8.132 8.022 8.071 16,784,124 +0.01(+0.09%)
Oct 24, 2016 8.147 8.200 8.064 8.064 15,793,303 -0.02(-0.28%)
Oct 21, 2016 7.995 8.132 7.965 8.086 18,329,594 +0.02(+0.28%)
Oct 20, 2016 8.010 8.200 7.988 8.064 33,303,842 +0.05(+0.66%)
Oct 19, 2016 7.851 8.064 7.790 8.010 43,328,628 +0.22(+2.83%)
Oct 18, 2016 7.600 7.798 7.501 7.790 46,777,564 +0.18(+2.40%)
Oct 17, 2016 7.684 7.697 7.577 7.608 24,959,014 -0.03(-0.40%)
Oct 14, 2016 7.646 7.767 7.592 7.638 19,860,270 +0.08(+1.01%)
Oct 13, 2016 7.676 7.691 7.437 7.562 22,485,338 -0.22(-2.83%)
Oct 12, 2016 7.798 7.877 7.767 7.782 24,126,798 -0.02(-0.19%)
Oct 11, 2016 7.836 7.926 7.741 7.798 20,603,218 -0.08(-1.06%)
Oct 10, 2016 7.919 7.957 7.858 7.881 12,455,101 +0.03(+0.39%)
Oct 07, 2016 7.858 7.889 7.737 7.851 19,915,674 +0.01(+0.10%)
Oct 06, 2016 7.836 7.927 7.798 7.843 19,003,530 +0.01(+0.10%)
Oct 05, 2016 7.691 7.889 7.691 7.836 20,006,548 +0.17(+2.28%)
Oct 04, 2016 7.562 7.737 7.547 7.661 26,201,584 +0.12(+1.61%)
Oct 03, 2016 7.463 7.554 7.433 7.539 18,933,522 +0.04(+0.51%)
Sep 30, 2016 7.402 7.554 7.342 7.501 20,361,554 +0.15(+2.07%)
Sep 29, 2016 7.440 7.600 7.326 7.349 22,976,174 -0.12(-1.63%)
Sep 28, 2016 7.425 7.471 7.319 7.471 16,920,992 +0.09(+1.24%)
Sep 27, 2016 7.220 7.395 7.182 7.380 20,934,236 +0.11(+1.57%)
Sep 26, 2016 7.364 7.380 7.243 7.266 22,454,094 -0.17(-2.25%)
Sep 23, 2016 7.380 7.509 7.372 7.433 17,557,758 +0.01(+0.10%)
Sep 22, 2016 7.402 7.440 7.357 7.425 16,804,338 +0.07(+0.93%)
Sep 21, 2016 7.372 7.444 7.307 7.357 27,890,310 +0.02(+0.31%)
Sep 20, 2016 7.425 7.425 7.288 7.334 11,161,375 -0.01(-0.10%)
Sep 19, 2016 7.311 7.440 7.311 7.342 17,388,404 +0.08(+1.05%)
Sep 16, 2016 7.266 7.319 7.209 7.266 30,996,052 -0.05(-0.73%)
Sep 15, 2016 7.167 7.342 7.121 7.319 21,922,076 +0.08(+1.16%)
Sep 14, 2016 7.281 7.311 7.190 7.235 29,164,518 -0.07(-0.94%)
Sep 13, 2016 7.463 7.463 7.212 7.304 43,031,416 -0.24(-3.13%)
Sep 12, 2016 7.456 7.570 7.364 7.539 29,412,026 +0.07(+0.92%)
Sep 09, 2016 7.539 7.623 7.471 7.471 26,920,338 -0.08(-1.01%)
Sep 08, 2016 7.577 7.661 7.501 7.547 22,701,324 -0.02(-0.30%)
Sep 07, 2016 7.448 7.585 7.440 7.570 33,290,094 +0.10(+1.37%)
Sep 06, 2016 7.520 7.550 7.422 7.467 33,877,936 -0.03(-0.40%)
Sep 02, 2016 7.475 7.497 7.497 7.497 19,324,656 +0.06(+0.81%)
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.