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

Regions Financial (NY: RF )

19.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jul 31, 2020 9.106 9.242 8.995 9.242 12,975,116 +0.09(+1.02%)
Jul 30, 2020 9.055 9.157 8.893 9.148 6,714,399 -0.25(-2.63%)
Jul 29, 2020 8.961 9.395 8.884 9.395 11,650,111 +0.43(+4.74%)
Jul 28, 2020 8.969 9.080 8.927 8.969 10,683,071 -0.06(-0.66%)
Jul 27, 2020 9.199 9.208 8.986 9.029 10,899,238 -0.26(-2.84%)
Jul 24, 2020 9.446 9.540 9.242 9.293 7,360,129 -0.10(-1.09%)
Jul 23, 2020 9.131 9.463 9.123 9.395 8,134,692 +0.20(+2.22%)
Jul 22, 2020 9.089 9.267 9.055 9.191 11,235,647 +0.00(+0.00%)
Jul 21, 2020 8.799 9.250 8.799 9.191 12,888,585 +0.49(+5.57%)
Jul 20, 2020 8.680 8.876 8.655 8.706 10,229,724 -0.08(-0.87%)
Jul 17, 2020 9.063 9.097 8.740 8.782 20,564,388 -0.41(-4.44%)
Jul 16, 2020 9.012 9.352 8.927 9.191 10,734,526 +0.06(+0.65%)
Jul 15, 2020 8.986 9.165 8.859 9.131 10,634,506 +0.44(+5.09%)
Jul 14, 2020 8.859 8.910 8.569 8.689 11,844,772 -0.23(-2.58%)
Jul 13, 2020 8.944 9.046 8.638 8.918 11,676,413 +0.16(+1.85%)
Jul 10, 2020 8.365 8.774 8.340 8.757 12,527,871 +0.39(+4.68%)
Jul 09, 2020 8.757 8.816 8.331 8.365 12,183,468 -0.47(-5.30%)
Jul 08, 2020 8.765 8.923 8.604 8.833 11,174,936 +0.04(+0.48%)
Jul 07, 2020 9.055 9.089 8.774 8.791 10,668,861 -0.40(-4.35%)
Jul 06, 2020 9.233 9.437 9.012 9.191 11,025,398 +0.17(+1.89%)
Jul 02, 2020 9.293 9.489 8.961 9.021 15,793,125 -0.03(-0.28%)
Jul 01, 2020 9.446 9.531 8.969 9.046 14,710,180 -0.42(-4.41%)
Jun 30, 2020 9.148 9.548 9.123 9.463 16,747,276 +0.22(+2.39%)
Jun 29, 2020 9.259 9.420 9.097 9.242 11,024,836 +0.18(+1.97%)
Jun 26, 2020 9.616 9.676 9.021 9.063 17,144,610 -0.85(-8.58%)
Jun 25, 2020 9.531 9.948 9.480 9.914 12,803,097 +0.31(+3.28%)
Jun 24, 2020 10.04 10.08 9.591 9.599 11,286,777 -0.62(-6.08%)
Jun 23, 2020 10.52 10.62 10.20 10.22 11,280,802 -0.06(-0.58%)
Jun 22, 2020 10.14 10.46 10.07 10.28 9,072,806 +0.07(+0.67%)
Jun 19, 2020 10.77 10.77 10.14 10.21 60,113,008 -0.31(-2.91%)
Jun 18, 2020 10.36 10.80 10.27 10.52 11,427,085 +0.00(+0.00%)
Jun 17, 2020 10.77 10.84 10.48 10.52 11,706,342 -0.19(-1.75%)
Jun 16, 2020 10.97 11.02 10.41 10.71 13,003,604 +0.36(+3.45%)
Jun 15, 2020 9.718 10.46 9.608 10.35 14,773,996 +0.22(+2.18%)
Jun 12, 2020 10.34 10.34 9.693 10.13 12,974,997 +0.43(+4.39%)
Jun 11, 2020 9.889 10.27 9.642 9.701 13,045,862 -1.07(-9.95%)
Jun 10, 2020 11.28 11.34 10.74 10.77 13,792,960 -0.68(-5.94%)
Jun 09, 2020 11.25 11.61 11.09 11.45 12,658,631 -0.32(-2.75%)
Jun 08, 2020 11.73 11.90 11.48 11.78 10,462,232 +0.43(+3.83%)
Jun 05, 2020 11.91 12.13 11.21 11.34 17,163,764 +0.34(+3.09%)
Jun 04, 2020 10.33 11.00 10.18 11.00 16,880,444 +0.66(+6.38%)
Jun 03, 2020 10.17 10.49 10.08 10.34 13,517,242 +0.51(+5.21%)
Jun 02, 2020 9.840 10.03 9.705 9.831 12,906,005 +0.18(+1.92%)
Jun 01, 2020 9.537 9.772 9.461 9.646 10,402,514 +0.14(+1.50%)
May 29, 2020 9.411 9.663 9.310 9.504 23,380,904 -0.16(-1.65%)
May 28, 2020 10.22 10.27 9.621 9.663 14,553,533 -0.40(-4.01%)
May 27, 2020 9.756 10.08 9.533 10.07 18,827,710 +0.86(+9.31%)
May 26, 2020 8.814 9.403 8.758 9.209 15,859,475 +0.85(+10.15%)
May 22, 2020 8.386 8.520 8.201 8.361 8,078,541 +0.01(+0.10%)
May 21, 2020 8.403 8.638 8.328 8.352 9,511,082 -0.09(-1.09%)
May 20, 2020 8.285 8.504 8.268 8.445 10,732,260 +0.34(+4.25%)
May 19, 2020 8.294 8.428 8.058 8.100 11,471,676 -0.33(-3.89%)
May 18, 2020 8.142 8.495 8.083 8.428 12,824,867 +0.71(+9.14%)
May 15, 2020 7.731 7.873 7.567 7.722 10,922,609 -0.13(-1.61%)
May 14, 2020 7.252 7.966 7.067 7.848 19,651,856 +0.35(+4.71%)
May 13, 2020 7.764 7.815 7.327 7.495 16,667,322 -0.34(-4.29%)
May 12, 2020 8.327 8.428 7.831 7.831 12,149,266 -0.41(-4.99%)
May 11, 2020 8.520 8.520 8.117 8.243 13,044,899 -0.43(-4.94%)
May 08, 2020 8.546 8.722 8.411 8.672 9,000,025 +0.39(+4.77%)
May 07, 2020 8.243 8.554 8.209 8.277 11,873,580 +0.17(+2.07%)
May 06, 2020 8.504 8.576 8.083 8.109 10,394,858 -0.28(-3.31%)
May 05, 2020 8.789 8.890 8.344 8.386 9,705,811 -0.15(-1.77%)
May 04, 2020 8.344 8.558 8.227 8.537 7,715,606 -0.01(-0.10%)
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.