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

Regions Financial (NY: RF )

18.68 -0.43 (-2.28%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 3, 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 (%)
Sep 30, 2015 6.684 6.698 6.565 6.661 20,022,176 +0.13(+2.04%)
Sep 29, 2015 6.513 6.580 6.462 6.528 16,914,018 +0.02(+0.34%)
Sep 28, 2015 6.684 6.691 6.506 6.506 17,615,374 -0.21(-3.08%)
Sep 25, 2015 6.713 6.757 6.669 6.713 16,686,608 +0.12(+1.79%)
Sep 24, 2015 6.521 6.610 6.494 6.595 14,267,010 -0.02(-0.34%)
Sep 23, 2015 6.565 6.698 6.565 6.617 14,519,284 +0.02(+0.34%)
Sep 22, 2015 6.602 6.698 6.550 6.595 19,583,436 -0.13(-1.87%)
Sep 21, 2015 6.676 6.794 6.661 6.721 20,943,270 +0.11(+1.68%)
Sep 18, 2015 6.772 6.787 6.595 6.610 38,378,316 -0.26(-3.77%)
Sep 17, 2015 7.061 7.116 6.824 6.868 47,652,044 -0.21(-2.93%)
Sep 16, 2015 7.186 7.186 6.972 7.075 23,442,866 -0.12(-1.64%)
Sep 15, 2015 7.142 7.220 7.127 7.194 22,055,822 +0.10(+1.46%)
Sep 14, 2015 7.001 7.171 6.979 7.090 23,774,270 +0.06(+0.84%)
Sep 11, 2015 6.972 7.046 6.950 7.031 17,487,258 -0.01(-0.10%)
Sep 10, 2015 6.868 7.083 6.868 7.038 22,088,860 +0.13(+1.93%)
Sep 09, 2015 7.112 7.142 6.883 6.905 14,512,081 -0.09(-1.27%)
Sep 08, 2015 6.957 7.009 6.877 6.994 13,640,943 +0.19(+2.81%)
Sep 04, 2015 6.869 6.803 6.803 6.803 16,987,920 -0.12(-1.80%)
Sep 03, 2015 6.884 7.042 6.840 6.928 18,133,496 +0.07(+0.96%)
Sep 02, 2015 6.869 6.884 6.708 6.862 16,424,768 +0.10(+1.41%)
Sep 01, 2015 6.869 6.921 6.700 6.766 26,658,482 -0.28(-3.96%)
Aug 31, 2015 6.994 7.082 6.965 7.045 18,136,808 -0.02(-0.31%)
Aug 28, 2015 6.987 7.082 6.965 7.068 17,827,468 +0.04(+0.63%)
Aug 27, 2015 6.906 7.045 6.869 7.023 32,770,626 +0.23(+3.35%)
Aug 26, 2015 6.671 6.810 6.561 6.796 30,617,456 +0.35(+5.47%)
Aug 25, 2015 6.943 6.979 6.436 6.443 40,453,084 -0.15(-2.34%)
Aug 24, 2015 6.693 6.906 6.575 6.597 52,122,756 -0.51(-7.14%)
Aug 21, 2015 7.214 7.273 7.090 7.104 26,215,524 -0.19(-2.62%)
Aug 20, 2015 7.464 7.494 7.295 7.295 26,121,472 -0.24(-3.12%)
Aug 19, 2015 7.685 7.714 7.516 7.530 40,624,568 -0.18(-2.38%)
Aug 18, 2015 7.736 7.787 7.685 7.714 14,834,814 -0.04(-0.47%)
Aug 17, 2015 7.670 7.795 7.626 7.751 17,790,046 +0.00(+0.00%)
Aug 14, 2015 7.663 7.765 7.619 7.751 15,183,504 +0.10(+1.34%)
Aug 13, 2015 7.648 7.707 7.589 7.648 18,094,372 +0.04(+0.58%)
Aug 12, 2015 7.692 7.699 7.486 7.604 22,645,050 -0.17(-2.17%)
Aug 11, 2015 7.854 7.883 7.729 7.773 17,412,786 -0.16(-2.04%)
Aug 10, 2015 7.861 7.942 7.817 7.934 17,129,824 +0.13(+1.69%)
Aug 07, 2015 7.743 7.876 7.707 7.802 35,933,632 +0.04(+0.47%)
Aug 06, 2015 7.736 7.835 7.703 7.765 27,605,360 +0.07(+0.86%)
Aug 05, 2015 7.677 7.817 7.652 7.699 16,464,497 +0.08(+1.06%)
Aug 04, 2015 7.619 7.736 7.611 7.619 18,581,682 +0.00(+0.00%)
Aug 03, 2015 7.641 7.685 7.545 7.619 20,393,276 -0.01(-0.19%)
Jul 31, 2015 7.751 7.758 7.626 7.633 15,382,093 -0.13(-1.70%)
Jul 30, 2015 7.721 7.787 7.685 7.765 15,147,697 +0.04(+0.48%)
Jul 29, 2015 7.648 7.758 7.604 7.729 21,740,312 +0.09(+1.15%)
Jul 28, 2015 7.677 7.736 7.552 7.641 19,220,872 -0.01(-0.10%)
Jul 27, 2015 7.699 7.699 7.593 7.648 25,286,928 -0.11(-1.42%)
Jul 24, 2015 7.787 7.824 7.729 7.758 20,976,242 -0.04(-0.56%)
Jul 23, 2015 7.846 7.982 7.732 7.802 35,099,308 -0.06(-0.75%)
Jul 22, 2015 7.619 7.971 7.619 7.861 68,967,760 +0.21(+2.79%)
Jul 21, 2015 7.523 7.729 7.519 7.648 35,256,940 +0.15(+2.06%)
Jul 20, 2015 7.494 7.523 7.413 7.494 23,535,726 +0.06(+0.79%)
Jul 17, 2015 7.523 7.545 7.361 7.435 36,260,720 -0.20(-2.60%)
Jul 16, 2015 7.655 7.685 7.604 7.633 19,668,890 +0.06(+0.78%)
Jul 15, 2015 7.530 7.692 7.516 7.574 36,159,944 +0.07(+0.88%)
Jul 14, 2015 7.398 7.516 7.383 7.508 29,014,166 +0.01(+0.20%)
Jul 13, 2015 7.530 7.567 7.486 7.494 18,726,652 +0.04(+0.59%)
Jul 10, 2015 7.457 7.530 7.405 7.450 18,173,800 +0.10(+1.40%)
Jul 09, 2015 7.339 7.376 7.295 7.347 20,167,714 +0.12(+1.73%)
Jul 08, 2015 7.317 7.325 7.214 7.222 23,632,254 -0.15(-2.09%)
Jul 07, 2015 7.435 7.450 7.214 7.376 28,297,684 -0.10(-1.28%)
Jul 06, 2015 7.428 7.508 7.398 7.472 17,203,824 -0.07(-0.97%)
Jul 02, 2015 7.589 7.545 7.545 7.545 17,437,782 -0.10(-1.34%)
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.