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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 9.980 9.988 9.818 9.844 8,605,384 -0.13(-1.28%)
Aug 28, 2020 10.01 10.04 9.899 9.971 5,830,398 +0.01(+0.09%)
Aug 27, 2020 9.707 10.01 9.682 9.963 7,252,482 +0.27(+2.81%)
Aug 26, 2020 9.903 9.946 9.673 9.690 6,971,758 -0.26(-2.57%)
Aug 25, 2020 9.997 10.13 9.801 9.946 9,453,496 +0.12(+1.21%)
Aug 24, 2020 9.443 9.827 9.367 9.827 6,818,559 +0.49(+5.20%)
Aug 21, 2020 9.392 9.494 9.282 9.341 6,264,563 -0.09(-0.99%)
Aug 20, 2020 9.580 9.622 9.426 9.435 6,323,547 -0.29(-2.98%)
Aug 19, 2020 9.665 9.861 9.597 9.724 5,926,989 +0.04(+0.44%)
Aug 18, 2020 9.937 9.937 9.648 9.682 5,965,389 -0.26(-2.57%)
Aug 17, 2020 9.895 10.01 9.792 9.937 10,963,881 -0.09(-0.85%)
Aug 14, 2020 9.792 10.13 9.767 10.02 6,018,063 +0.13(+1.29%)
Aug 13, 2020 9.954 9.993 9.831 9.895 7,680,988 -0.26(-2.52%)
Aug 12, 2020 10.37 10.48 9.792 10.15 13,675,565 -0.01(-0.08%)
Aug 11, 2020 10.09 10.48 10.09 10.16 12,901,582 +0.37(+3.74%)
Aug 10, 2020 9.605 9.937 9.597 9.792 7,492,368 +0.20(+2.13%)
Aug 07, 2020 9.120 9.597 9.098 9.588 9,016,114 +0.36(+3.87%)
Aug 06, 2020 9.239 9.337 9.145 9.230 7,244,104 -0.08(-0.82%)
Aug 05, 2020 9.248 9.350 9.199 9.307 6,606,097 +0.20(+2.15%)
Aug 04, 2020 9.162 9.230 9.077 9.111 7,413,635 -0.05(-0.56%)
Aug 03, 2020 9.256 9.311 9.103 9.162 7,593,050 -0.09(-0.92%)
Jul 31, 2020 9.111 9.248 9.001 9.248 12,967,051 +0.09(+1.02%)
Jul 30, 2020 9.060 9.162 8.898 9.154 6,710,225 -0.25(-2.63%)
Jul 29, 2020 8.966 9.401 8.890 9.401 11,642,869 +0.43(+4.74%)
Jul 28, 2020 8.975 9.086 8.932 8.975 10,676,430 -0.06(-0.66%)
Jul 27, 2020 9.205 9.213 8.992 9.035 10,892,463 -0.26(-2.84%)
Jul 24, 2020 9.452 9.546 9.248 9.299 7,355,554 -0.10(-1.09%)
Jul 23, 2020 9.137 9.469 9.128 9.401 8,129,636 +0.20(+2.22%)
Jul 22, 2020 9.094 9.273 9.060 9.196 11,228,663 +0.00(+0.00%)
Jul 21, 2020 8.805 9.256 8.805 9.196 12,880,574 +0.49(+5.57%)
Jul 20, 2020 8.685 8.881 8.660 8.711 10,223,365 -0.08(-0.87%)
Jul 17, 2020 9.069 9.103 8.745 8.788 20,551,606 -0.41(-4.44%)
Jul 16, 2020 9.018 9.358 8.932 9.196 10,727,854 +0.06(+0.65%)
Jul 15, 2020 8.992 9.171 8.864 9.137 10,627,896 +0.44(+5.09%)
Jul 14, 2020 8.864 8.915 8.575 8.694 11,837,410 -0.23(-2.58%)
Jul 13, 2020 8.949 9.052 8.643 8.924 11,669,155 +0.16(+1.85%)
Jul 10, 2020 8.370 8.779 8.345 8.762 12,520,084 +0.39(+4.68%)
Jul 09, 2020 8.762 8.822 8.336 8.370 12,175,895 -0.47(-5.30%)
Jul 08, 2020 8.771 8.928 8.609 8.839 11,167,990 +0.04(+0.48%)
Jul 07, 2020 9.060 9.094 8.779 8.796 10,662,230 -0.40(-4.35%)
Jul 06, 2020 9.239 9.443 9.018 9.196 11,018,544 +0.17(+1.89%)
Jul 02, 2020 9.299 9.494 8.966 9.026 15,783,308 -0.03(-0.28%)
Jul 01, 2020 9.452 9.537 8.975 9.052 14,701,037 -0.42(-4.41%)
Jun 30, 2020 9.154 9.554 9.128 9.469 16,736,866 +0.22(+2.39%)
Jun 29, 2020 9.265 9.426 9.103 9.248 11,017,983 +0.18(+1.97%)
Jun 26, 2020 9.622 9.682 9.026 9.069 17,133,952 -0.85(-8.58%)
Jun 25, 2020 9.537 9.954 9.486 9.920 12,795,138 +0.32(+3.28%)
Jun 24, 2020 10.05 10.09 9.597 9.605 11,279,761 -0.62(-6.08%)
Jun 23, 2020 10.52 10.62 10.21 10.23 11,273,790 -0.06(-0.58%)
Jun 22, 2020 10.15 10.47 10.07 10.29 9,067,166 +0.07(+0.67%)
Jun 19, 2020 10.77 10.77 10.15 10.22 60,075,640 -0.31(-2.91%)
Jun 18, 2020 10.36 10.81 10.28 10.52 11,419,982 +0.00(+0.00%)
Jun 17, 2020 10.78 10.85 10.48 10.52 11,699,065 -0.19(-1.75%)
Jun 16, 2020 10.98 11.03 10.41 10.71 12,995,521 +0.36(+3.45%)
Jun 15, 2020 9.724 10.47 9.614 10.35 14,764,813 +0.22(+2.18%)
Jun 12, 2020 10.35 10.35 9.699 10.13 12,966,932 +0.43(+4.39%)
Jun 11, 2020 9.895 10.28 9.648 9.707 13,037,753 -1.07(-9.95%)
Jun 10, 2020 11.29 11.34 10.75 10.78 13,784,386 -0.68(-5.94%)
Jun 09, 2020 11.26 11.61 11.10 11.46 12,650,762 -0.32(-2.75%)
Jun 08, 2020 11.73 11.90 11.49 11.79 10,455,728 +0.43(+3.83%)
Jun 05, 2020 11.92 12.13 11.22 11.35 17,153,094 +0.34(+3.09%)
Jun 04, 2020 10.34 11.01 10.19 11.01 16,869,952 +0.66(+6.38%)
Jun 03, 2020 10.17 10.50 10.09 10.35 13,508,842 +0.51(+5.21%)
Jun 02, 2020 9.846 10.04 9.711 9.837 12,897,984 +0.18(+1.92%)
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.