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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 29, 2016 7.035 7.084 6.945 7.035 31,836,948 -0.03(-0.42%)
Apr 28, 2016 7.103 7.215 7.035 7.065 28,534,420 -0.13(-1.77%)
Apr 27, 2016 7.058 7.223 7.005 7.193 41,915,104 +0.14(+2.02%)
Apr 26, 2016 6.975 7.073 6.923 7.050 22,697,364 +0.08(+1.08%)
Apr 25, 2016 6.960 7.013 6.878 6.975 22,071,392 -0.03(-0.43%)
Apr 22, 2016 6.900 7.065 6.878 7.005 29,391,156 +0.13(+1.85%)
Apr 21, 2016 6.908 6.945 6.840 6.878 23,104,864 +0.01(+0.11%)
Apr 20, 2016 6.750 6.893 6.713 6.870 38,067,156 +0.14(+2.00%)
Apr 19, 2016 6.660 6.750 6.593 6.735 36,501,292 +0.17(+2.51%)
Apr 18, 2016 6.495 6.630 6.428 6.570 26,390,580 +0.01(+0.23%)
Apr 15, 2016 6.668 6.675 6.413 6.555 56,872,052 +0.20(+3.07%)
Apr 14, 2016 6.293 6.473 6.266 6.360 47,598,860 +0.06(+0.95%)
Apr 13, 2016 6.045 6.323 6.030 6.300 42,853,488 +0.32(+5.40%)
Apr 12, 2016 5.873 6.000 5.843 5.978 21,154,114 +0.16(+2.71%)
Apr 11, 2016 5.775 5.910 5.760 5.820 30,933,272 +0.07(+1.17%)
Apr 08, 2016 5.783 5.858 5.723 5.753 24,510,890 +0.05(+0.92%)
Apr 07, 2016 5.760 5.816 5.648 5.700 22,434,990 -0.16(-2.69%)
Apr 06, 2016 5.753 5.865 5.708 5.858 25,833,756 +0.11(+1.96%)
Apr 05, 2016 5.820 5.865 5.745 5.745 19,656,032 -0.16(-2.67%)
Apr 04, 2016 5.903 5.978 5.850 5.903 16,110,959 -0.02(-0.25%)
Apr 01, 2016 5.850 5.918 5.753 5.918 20,379,752 +0.03(+0.51%)
Mar 31, 2016 5.895 5.963 5.843 5.888 20,396,478 -0.04(-0.63%)
Mar 30, 2016 5.955 6.045 5.895 5.925 22,829,630 +0.00(+0.00%)
Mar 29, 2016 5.963 5.963 5.813 5.925 29,690,164 -0.11(-1.86%)
Mar 28, 2016 6.060 6.086 5.966 6.038 12,290,456 -0.01(-0.12%)
Mar 24, 2016 6.015 6.045 6.045 6.045 15,183,222 -0.02(-0.25%)
Mar 23, 2016 6.113 6.135 6.045 6.060 17,402,550 -0.08(-1.22%)
Mar 22, 2016 6.045 6.188 6.030 6.135 20,799,122 -0.02(-0.37%)
Mar 21, 2016 6.173 6.255 6.086 6.158 20,852,052 -0.01(-0.24%)
Mar 18, 2016 6.158 6.240 6.075 6.173 40,714,792 +0.08(+1.35%)
Mar 17, 2016 5.989 6.098 5.865 6.090 23,638,144 +0.07(+1.25%)
Mar 16, 2016 6.098 6.206 5.925 6.015 26,647,336 -0.07(-1.11%)
Mar 15, 2016 6.098 6.098 6.008 6.083 17,797,094 -0.08(-1.22%)
Mar 14, 2016 6.180 6.210 6.075 6.158 21,676,246 -0.02(-0.36%)
Mar 11, 2016 6.053 6.195 6.038 6.180 19,524,648 +0.20(+3.39%)
Mar 10, 2016 6.000 6.071 5.865 5.978 31,010,886 +0.08(+1.27%)
Mar 09, 2016 6.068 6.090 5.873 5.903 29,743,126 -0.09(-1.50%)
Mar 08, 2016 6.156 6.179 5.914 5.993 38,973,100 -0.25(-3.94%)
Mar 07, 2016 6.156 6.272 6.141 6.238 20,028,300 -0.01(-0.12%)
Mar 04, 2016 6.231 6.350 6.171 6.246 35,556,664 +0.08(+1.33%)
Mar 03, 2016 6.037 6.179 6.015 6.164 28,172,884 +0.12(+1.97%)
Mar 02, 2016 5.955 6.082 5.926 6.045 22,451,372 +0.10(+1.75%)
Mar 01, 2016 5.665 5.944 5.646 5.940 23,654,316 +0.34(+6.12%)
Feb 29, 2016 5.739 5.762 5.598 5.598 23,429,938 -0.17(-2.97%)
Feb 26, 2016 5.687 5.859 5.628 5.769 25,625,918 +0.18(+3.20%)
Feb 25, 2016 5.531 5.620 5.471 5.591 20,269,084 +0.07(+1.21%)
Feb 24, 2016 5.509 5.546 5.364 5.524 29,606,284 -0.11(-1.98%)
Feb 23, 2016 5.851 5.881 5.583 5.635 25,972,678 -0.25(-4.18%)
Feb 22, 2016 5.799 5.888 5.784 5.881 22,508,030 +0.19(+3.27%)
Feb 19, 2016 5.650 5.766 5.576 5.695 26,772,542 +0.02(+0.39%)
Feb 18, 2016 5.881 5.881 5.591 5.673 32,626,726 -0.15(-2.56%)
Feb 17, 2016 5.911 5.970 5.777 5.821 27,773,100 -0.01(-0.26%)
Feb 16, 2016 5.777 5.903 5.673 5.836 32,755,198 +0.18(+3.16%)
Feb 12, 2016 5.390 5.658 5.658 5.658 43,785,516 +0.39(+7.34%)
Feb 11, 2016 5.397 5.431 5.211 5.271 38,049,708 -0.32(-5.73%)
Feb 10, 2016 5.732 5.799 5.591 5.591 31,704,024 -0.10(-1.83%)
Feb 09, 2016 5.486 5.728 5.464 5.695 34,966,308 +0.09(+1.59%)
Feb 08, 2016 5.710 5.717 5.486 5.606 35,805,640 -0.20(-3.46%)
Feb 05, 2016 5.918 5.989 5.792 5.806 26,899,362 -0.07(-1.27%)
Feb 04, 2016 5.777 6.030 5.762 5.881 29,828,730 +0.06(+1.02%)
Feb 03, 2016 5.732 5.859 5.464 5.821 46,091,712 +0.14(+2.49%)
Feb 02, 2016 5.792 5.792 5.628 5.680 36,412,460 -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.