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

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing 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 (%)
Apr 30, 2020 9.131 9.240 8.870 9.039 11,758,316 -0.43(-4.53%)
Apr 29, 2020 9.409 9.636 9.257 9.467 13,927,898 +0.48(+5.33%)
Apr 28, 2020 9.249 9.409 8.908 8.988 13,297,828 +0.18(+2.00%)
Apr 27, 2020 8.324 8.896 8.156 8.812 16,928,188 +0.58(+7.05%)
Apr 24, 2020 8.004 8.408 7.904 8.231 20,047,146 +0.31(+3.93%)
Apr 23, 2020 7.727 8.004 7.702 7.920 14,768,713 +0.28(+3.63%)
Apr 22, 2020 7.693 7.819 7.584 7.643 13,141,962 +0.18(+2.36%)
Apr 21, 2020 7.592 7.811 7.382 7.466 18,459,796 -0.44(-5.53%)
Apr 20, 2020 7.744 8.198 7.492 7.904 13,621,951 -0.10(-1.26%)
Apr 17, 2020 7.576 8.160 7.374 8.004 20,072,480 +0.13(+1.60%)
Apr 16, 2020 7.752 7.777 7.357 7.878 18,680,908 +0.09(+1.19%)
Apr 15, 2020 7.979 8.114 7.786 7.786 15,785,914 -0.72(-8.50%)
Apr 14, 2020 9.123 9.232 8.315 8.509 19,671,538 -0.46(-5.15%)
Apr 13, 2020 9.257 9.308 8.727 8.971 13,840,400 -0.29(-3.09%)
Apr 09, 2020 8.828 9.434 8.795 9.257 19,948,668 +0.76(+8.90%)
Apr 08, 2020 8.038 8.585 8.004 8.500 12,939,934 +0.61(+7.67%)
Apr 07, 2020 8.131 8.349 7.836 7.895 17,043,034 +0.43(+5.74%)
Apr 06, 2020 7.239 7.550 7.063 7.466 19,016,034 +0.68(+10.04%)
Apr 03, 2020 7.029 7.096 6.642 6.785 17,569,976 -0.27(-3.81%)
Apr 02, 2020 6.869 7.349 6.752 7.054 16,693,647 +0.08(+1.08%)
Apr 01, 2020 7.029 7.264 6.777 6.979 16,704,617 -0.56(-7.47%)
Mar 31, 2020 7.878 7.946 7.441 7.542 18,268,874 -0.45(-5.58%)
Mar 30, 2020 8.021 8.164 7.685 7.988 13,837,045 -0.14(-1.76%)
Mar 27, 2020 7.769 8.492 7.752 8.131 15,143,947 -0.15(-1.83%)
Mar 26, 2020 7.441 8.383 7.416 8.282 21,146,452 +0.94(+12.83%)
Mar 25, 2020 7.609 7.735 7.164 7.340 21,511,746 -0.10(-1.36%)
Mar 24, 2020 6.987 7.609 6.878 7.441 18,502,986 +0.95(+14.64%)
Mar 23, 2020 6.836 7.021 6.390 6.491 20,762,716 -0.45(-6.54%)
Mar 20, 2020 7.063 7.365 6.617 6.945 27,409,438 -0.02(-0.24%)
Mar 19, 2020 6.104 7.113 5.835 6.962 18,475,588 +0.77(+12.50%)
Mar 18, 2020 6.962 7.315 6.129 6.188 21,416,546 -1.28(-17.12%)
Mar 17, 2020 7.122 7.794 6.659 7.466 27,946,004 +0.48(+6.86%)
Mar 16, 2020 7.164 7.374 6.836 6.987 24,136,366 -1.40(-16.73%)
Mar 13, 2020 8.727 8.896 8.055 8.391 33,304,076 +0.44(+5.50%)
Mar 12, 2020 8.223 8.727 7.735 7.954 22,347,804 -1.03(-11.51%)
Mar 11, 2020 9.291 9.459 8.778 8.988 30,826,284 -0.66(-6.80%)
Mar 10, 2020 9.282 9.678 8.837 9.644 20,233,912 +0.84(+9.55%)
Mar 09, 2020 9.627 9.837 8.618 8.803 27,951,500 -2.11(-19.34%)
Mar 06, 2020 10.99 11.38 10.70 10.91 25,556,912 -0.70(-6.01%)
Mar 05, 2020 11.63 11.86 11.51 11.61 28,965,698 -0.49(-4.06%)
Mar 04, 2020 11.88 12.16 11.69 12.10 24,686,488 +0.38(+3.27%)
Mar 03, 2020 12.02 12.29 11.62 11.72 38,949,052 -0.35(-2.89%)
Mar 02, 2020 11.27 12.09 11.15 12.07 28,496,080 +0.82(+7.32%)
Feb 28, 2020 11.20 11.53 10.95 11.25 34,417,636 -0.27(-2.38%)
Feb 27, 2020 11.80 12.06 11.47 11.52 18,118,584 -0.61(-5.01%)
Feb 26, 2020 12.43 12.60 12.10 12.13 13,677,753 -0.17(-1.42%)
Feb 25, 2020 13.08 13.11 12.22 12.30 19,016,116 -0.78(-5.98%)
Feb 24, 2020 13.09 13.23 13.06 13.08 13,053,516 -0.50(-3.67%)
Feb 21, 2020 13.66 13.68 13.46 13.58 14,801,628 -0.17(-1.27%)
Feb 20, 2020 13.59 13.88 13.59 13.76 10,977,178 +0.09(+0.67%)
Feb 19, 2020 13.65 13.71 13.58 13.67 6,179,702 +0.10(+0.74%)
Feb 18, 2020 13.66 13.74 13.43 13.57 11,817,108 -0.19(-1.39%)
Feb 14, 2020 13.77 13.79 13.66 13.76 7,106,527 -0.05(-0.36%)
Feb 13, 2020 13.63 13.82 13.57 13.81 5,535,244 +0.11(+0.79%)
Feb 12, 2020 13.76 13.90 13.61 13.70 6,109,193 +0.05(+0.37%)
Feb 11, 2020 13.60 13.80 13.57 13.65 7,969,775 +0.11(+0.80%)
Feb 10, 2020 13.52 13.56 13.42 13.54 10,637,400 -0.03(-0.24%)
Feb 07, 2020 13.49 13.59 13.44 13.58 7,588,830 -0.03(-0.18%)
Feb 06, 2020 13.91 13.95 13.57 13.60 13,118,426 -0.18(-1.33%)
Feb 05, 2020 13.68 13.88 13.63 13.78 10,779,852 +0.26(+1.91%)
Feb 04, 2020 13.39 13.57 13.33 13.53 22,702,576 +0.33(+2.52%)
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.