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

Regions Financial (NY: RF )

18.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Jan 04, 2016 6.956 7.053 6.919 7.023 23,971,704 -0.12(-1.67%)
Dec 31, 2015 7.127 7.142 7.142 7.142 12,925,841 -0.04(-0.52%)
Dec 30, 2015 7.246 7.246 7.149 7.179 9,197,671 -0.08(-1.13%)
Dec 29, 2015 7.216 7.283 7.202 7.261 10,874,920 +0.10(+1.35%)
Dec 28, 2015 7.187 7.202 7.053 7.164 11,688,994 -0.06(-0.82%)
Dec 24, 2015 7.202 7.224 7.224 7.224 4,963,174 +0.01(+0.21%)
Dec 23, 2015 7.120 7.216 7.090 7.209 14,344,688 +0.14(+2.00%)
Dec 22, 2015 7.060 7.075 6.919 7.068 17,609,222 +0.08(+1.17%)
Dec 21, 2015 6.986 7.008 6.882 6.986 19,125,060 +0.03(+0.43%)
Dec 18, 2015 7.082 7.149 6.926 6.956 75,189,344 -0.28(-3.91%)
Dec 17, 2015 7.425 7.454 7.239 7.239 28,540,276 -0.16(-2.11%)
Dec 16, 2015 7.335 7.425 7.172 7.395 41,320,560 +0.13(+1.74%)
Dec 15, 2015 7.082 7.335 7.075 7.268 29,531,188 +0.31(+4.38%)
Dec 14, 2015 7.045 7.082 6.844 6.963 28,156,548 -0.01(-0.11%)
Dec 11, 2015 7.023 7.068 6.919 6.971 23,994,880 -0.18(-2.50%)
Dec 10, 2015 7.030 7.246 6.971 7.149 21,872,782 +0.12(+1.69%)
Dec 09, 2015 7.112 7.187 6.949 7.030 34,783,248 -0.10(-1.36%)
Dec 08, 2015 7.349 7.367 7.098 7.127 32,621,120 -0.29(-3.89%)
Dec 07, 2015 7.549 7.563 7.378 7.415 20,293,058 -0.17(-2.24%)
Dec 04, 2015 7.393 7.600 7.327 7.586 25,911,816 +0.21(+2.91%)
Dec 03, 2015 7.504 7.519 7.342 7.371 21,372,918 -0.10(-1.29%)
Dec 02, 2015 7.600 7.600 7.452 7.467 18,223,538 -0.11(-1.46%)
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.