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

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2020 9.246 9.356 8.982 9.152 11,612,476 -0.43(-4.53%)
Apr 29, 2020 9.527 9.757 9.373 9.586 13,755,148 +0.49(+5.33%)
Apr 28, 2020 9.365 9.527 9.020 9.101 13,132,894 +0.18(+2.00%)
Apr 27, 2020 8.428 9.007 8.258 8.922 16,718,226 +0.59(+7.05%)
Apr 24, 2020 8.105 8.514 8.003 8.335 19,798,500 +0.31(+3.93%)
Apr 23, 2020 7.824 8.105 7.798 8.020 14,585,535 +0.28(+3.63%)
Apr 22, 2020 7.790 7.918 7.679 7.739 12,978,961 +0.18(+2.36%)
Apr 21, 2020 7.688 7.909 7.475 7.560 18,230,836 -0.44(-5.53%)
Apr 20, 2020 7.841 8.301 7.586 8.003 13,452,997 -0.10(-1.26%)
Apr 17, 2020 7.671 8.262 7.466 8.105 19,823,518 +0.13(+1.60%)
Apr 16, 2020 7.850 7.875 7.449 7.977 18,449,206 +0.09(+1.19%)
Apr 15, 2020 8.079 8.216 7.884 7.884 15,590,119 -0.73(-8.50%)
Apr 14, 2020 9.237 9.348 8.420 8.616 19,427,550 -0.47(-5.15%)
Apr 13, 2020 9.373 9.425 8.837 9.084 13,668,736 -0.29(-3.09%)
Apr 09, 2020 8.939 9.552 8.905 9.373 19,701,242 +0.77(+8.90%)
Apr 08, 2020 8.139 8.692 8.105 8.607 12,779,438 +0.61(+7.67%)
Apr 07, 2020 8.233 8.454 7.935 7.994 16,831,646 +0.43(+5.74%)
Apr 06, 2020 7.330 7.645 7.151 7.560 18,780,174 +0.69(+10.04%)
Apr 03, 2020 7.117 7.185 6.726 6.870 17,352,054 -0.27(-3.81%)
Apr 02, 2020 6.956 7.441 6.836 7.143 16,486,593 +0.08(+1.08%)
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.