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

Regions Financial (NY: RF )

18.65 -0.10 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2016 5.891 5.959 5.839 5.884 20,409,162 -0.04(-0.63%)
Mar 30, 2016 5.951 6.041 5.891 5.921 22,843,826 +0.00(+0.00%)
Mar 29, 2016 5.959 5.959 5.809 5.921 29,708,626 -0.11(-1.86%)
Mar 28, 2016 6.056 6.083 5.963 6.034 12,298,099 -0.01(-0.12%)
Mar 24, 2016 6.011 6.041 6.041 6.041 15,192,663 -0.01(-0.25%)
Mar 23, 2016 6.109 6.131 6.041 6.056 17,413,372 -0.07(-1.22%)
Mar 22, 2016 6.041 6.184 6.026 6.131 20,812,056 -0.02(-0.37%)
Mar 21, 2016 6.169 6.251 6.083 6.154 20,865,020 -0.01(-0.24%)
Mar 18, 2016 6.154 6.236 6.071 6.169 40,740,112 +0.08(+1.35%)
Mar 17, 2016 5.985 6.094 5.861 6.086 23,652,844 +0.07(+1.25%)
Mar 16, 2016 6.094 6.202 5.921 6.011 26,663,906 -0.07(-1.11%)
Mar 15, 2016 6.094 6.094 6.004 6.079 17,808,162 -0.07(-1.22%)
Mar 14, 2016 6.176 6.206 6.071 6.154 21,689,726 -0.02(-0.36%)
Mar 11, 2016 6.049 6.191 6.034 6.176 19,536,790 +0.20(+3.39%)
Mar 10, 2016 5.996 6.067 5.861 5.974 31,030,170 +0.07(+1.27%)
Mar 09, 2016 6.064 6.086 5.869 5.899 29,761,622 -0.09(-1.50%)
Mar 08, 2016 6.153 6.175 5.911 5.989 38,997,336 -0.25(-3.94%)
Mar 07, 2016 6.153 6.268 6.138 6.234 20,040,754 -0.01(-0.12%)
Mar 04, 2016 6.227 6.346 6.167 6.242 35,578,772 +0.08(+1.33%)
Mar 03, 2016 6.034 6.175 6.011 6.160 28,190,404 +0.12(+1.97%)
Mar 02, 2016 5.952 6.078 5.922 6.041 22,465,334 +0.10(+1.75%)
Mar 01, 2016 5.662 5.941 5.643 5.937 23,669,026 +0.34(+6.12%)
Feb 29, 2016 5.736 5.758 5.595 5.595 23,444,508 -0.17(-2.97%)
Feb 26, 2016 5.684 5.855 5.624 5.766 25,641,854 +0.18(+3.20%)
Feb 25, 2016 5.528 5.617 5.468 5.587 20,281,688 +0.07(+1.21%)
Feb 24, 2016 5.505 5.543 5.360 5.520 29,624,696 -0.11(-1.98%)
Feb 23, 2016 5.848 5.877 5.580 5.632 25,988,830 -0.25(-4.18%)
Feb 22, 2016 5.795 5.885 5.781 5.877 22,522,028 +0.19(+3.27%)
Feb 19, 2016 5.647 5.762 5.572 5.691 26,789,192 +0.02(+0.39%)
Feb 18, 2016 5.877 5.877 5.587 5.669 32,647,016 -0.15(-2.56%)
Feb 17, 2016 5.907 5.967 5.773 5.818 27,790,372 -0.01(-0.26%)
Feb 16, 2016 5.773 5.900 5.669 5.833 32,775,566 +0.18(+3.16%)
Feb 12, 2016 5.386 5.654 5.654 5.654 43,812,744 +0.39(+7.34%)
Feb 11, 2016 5.394 5.428 5.208 5.267 38,073,372 -0.32(-5.73%)
Feb 10, 2016 5.728 5.795 5.587 5.587 31,723,740 -0.10(-1.83%)
Feb 09, 2016 5.483 5.725 5.461 5.691 34,988,052 +0.09(+1.59%)
Feb 08, 2016 5.706 5.714 5.483 5.602 35,827,904 -0.20(-3.46%)
Feb 05, 2016 5.914 5.985 5.788 5.803 26,916,090 -0.07(-1.27%)
Feb 04, 2016 5.773 6.026 5.758 5.877 29,847,280 +0.06(+1.02%)
Feb 03, 2016 5.728 5.855 5.461 5.818 46,120,376 +0.14(+2.49%)
Feb 02, 2016 5.788 5.788 5.624 5.676 36,435,104 -0.23(-3.90%)
Feb 01, 2016 6.048 6.063 5.862 5.907 33,058,324 -0.13(-2.22%)
Jan 29, 2016 5.967 6.067 5.922 6.041 35,106,028 +0.08(+1.37%)
Jan 28, 2016 6.011 6.145 5.937 5.959 39,623,096 +0.04(+0.75%)
Jan 27, 2016 5.810 6.086 5.766 5.914 37,880,528 +0.10(+1.66%)
Jan 26, 2016 5.676 5.900 5.676 5.818 30,675,248 +0.19(+3.30%)
Jan 25, 2016 5.855 5.885 5.617 5.632 24,905,152 -0.27(-4.54%)
Jan 22, 2016 5.922 6.026 5.885 5.900 24,175,246 +0.07(+1.28%)
Jan 21, 2016 5.848 6.011 5.795 5.825 42,890,836 -0.05(-0.89%)
Jan 20, 2016 5.848 5.974 5.654 5.877 46,398,064 -0.13(-2.23%)
Jan 19, 2016 6.182 6.249 5.952 6.011 39,219,800 -0.09(-1.46%)
Jan 15, 2016 5.342 6.100 6.100 6.100 50,142,932 -0.12(-1.91%)
Jan 14, 2016 6.234 6.309 6.078 6.220 59,024,692 +0.02(+0.36%)
Jan 13, 2016 6.554 6.569 6.160 6.197 37,584,632 -0.31(-4.69%)
Jan 12, 2016 6.532 6.562 6.339 6.502 25,244,894 +0.04(+0.69%)
Jan 11, 2016 6.577 6.621 6.376 6.458 26,303,320 -0.06(-0.91%)
Jan 08, 2016 6.725 6.770 6.495 6.517 31,231,026 -0.15(-2.23%)
Jan 07, 2016 6.733 6.822 6.666 6.666 36,443,640 -0.22(-3.24%)
Jan 06, 2016 6.889 6.949 6.826 6.889 22,995,710 -0.12(-1.70%)
Jan 05, 2016 7.030 7.075 6.941 7.008 21,584,968 -0.01(-0.21%)
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.