Skip to main content

Regions Financial (NY: RF )

19.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

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.