FinancialContent is the trusted provider of stock market information to the media industry.
Regions Financial (NY: RF)
11.77 USD  +0.15 (+1.29%)
Official Closing Price  /  Updated: 7:50 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 11.50 11.90 11.47 11.77 5,124,153 +0.15(+1.29%)
Aug 13, 2020 11.69 11.74 11.54 11.62 6,540,514 -0.30(-2.52%)
Aug 12, 2020 12.18 12.31 11.50 11.92 11,645,015 -0.01(-0.08%)
Aug 11, 2020 11.85 12.31 11.85 11.93 10,985,953 +0.43(+3.74%)
Aug 10, 2020 11.28 11.67 11.27 11.50 6,379,900 +0.24(+2.13%)
Aug 07, 2020 10.71 11.27 10.68 11.26 7,677,400 +0.42(+3.87%)
Aug 06, 2020 10.85 10.96 10.74 10.84 6,168,498 -0.09(-0.82%)
Aug 05, 2020 10.86 10.98 10.80 10.93 5,625,223 +0.23(+2.15%)
Aug 04, 2020 10.76 10.84 10.66 10.70 6,312,857 -0.06(-0.56%)
Aug 03, 2020 10.87 10.94 10.69 10.76 6,465,633 -0.10(-0.92%)
Jul 31, 2020 10.70 10.86 10.57 10.86 11,041,701 +0.11(+1.02%)
Jul 30, 2020 10.64 10.76 10.45 10.75 5,713,890 -0.29(-2.63%)
Jul 29, 2020 10.53 11.04 10.44 11.04 9,914,134 +0.50(+4.74%)
Jul 28, 2020 10.54 10.67 10.49 10.54 9,091,192 -0.07(-0.66%)
Jul 27, 2020 10.81 10.82 10.56 10.61 9,275,148 -0.31(-2.84%)
Jul 24, 2020 11.10 11.21 10.86 10.92 6,263,400 -0.12(-1.09%)
Jul 23, 2020 10.73 11.12 10.72 11.04 6,922,546 +0.24(+2.22%)
Jul 22, 2020 10.68 10.89 10.64 10.80 9,561,429 +0.00(+0.00%)
Jul 21, 2020 10.34 10.87 10.34 10.80 10,968,064 +0.57(+5.57%)
Jul 20, 2020 10.20 10.43 10.17 10.23 8,705,398 -0.09(-0.87%)
Jul 17, 2020 10.65 10.69 10.27 10.32 17,500,100 -0.48(-4.44%)
Jul 16, 2020 10.59 10.99 10.49 10.80 9,134,980 +0.07(+0.65%)
Jul 15, 2020 10.56 10.77 10.41 10.73 9,049,864 +0.52(+5.09%)
Jul 14, 2020 10.41 10.47 10.07 10.21 10,079,789 -0.27(-2.58%)
Jul 13, 2020 10.51 10.63 10.15 10.48 9,936,517 +0.19(+1.85%)
Jul 10, 2020 9.830 10.31 9.800 10.29 10,661,100 +0.46(+4.68%)
Jul 09, 2020 10.29 10.36 9.790 9.830 10,368,016 -0.55(-5.30%)
Jul 08, 2020 10.30 10.48 10.11 10.38 9,509,765 +0.05(+0.48%)
Jul 07, 2020 10.64 10.68 10.31 10.33 9,079,100 -0.47(-4.35%)
Jul 06, 2020 10.85 11.09 10.59 10.80 9,382,509 +0.20(+1.89%)
Jul 02, 2020 10.92 11.15 10.53 10.60 13,439,800 -0.03(-0.28%)
Jul 01, 2020 11.10 11.20 10.54 10.63 12,518,224 -0.49(-4.41%)
Jun 30, 2020 10.75 11.22 10.72 11.12 14,251,773 +0.26(+2.39%)
Jun 29, 2020 10.88 11.07 10.69 10.86 9,382,031 +0.21(+1.97%)
Jun 26, 2020 11.30 11.37 10.60 10.65 14,589,900 -1.00(-8.58%)
Jun 25, 2020 11.20 11.69 11.14 11.65 10,895,314 +0.37(+3.28%)
Jun 24, 2020 11.80 11.85 11.27 11.28 9,604,940 -0.73(-6.08%)
Jun 23, 2020 12.36 12.47 11.99 12.01 9,599,856 -0.07(-0.58%)
Jun 22, 2020 11.92 12.29 11.83 12.08 7,720,872 +0.08(+0.67%)
Jun 19, 2020 12.65 12.65 11.92 12.00 51,155,600 -0.36(-2.91%)
Jun 18, 2020 12.17 12.70 12.07 12.36 9,724,341 +0.00(+0.00%)
Jun 17, 2020 12.66 12.74 12.31 12.36 9,961,986 -0.22(-1.75%)
Jun 16, 2020 12.89 12.95 12.23 12.58 11,065,944 +0.42(+3.45%)
Jun 15, 2020 11.42 12.29 11.29 12.16 12,572,531 +0.26(+2.18%)
Jun 12, 2020 12.15 12.15 11.39 11.90 11,041,600 +0.50(+4.39%)
Jun 11, 2020 11.62 12.07 11.33 11.40 11,101,905 -1.26(-9.95%)
Jun 10, 2020 13.26 13.32 12.62 12.66 11,737,678 -0.80(-5.94%)
Jun 09, 2020 13.22 13.64 13.03 13.46 10,772,375 -0.38(-2.75%)
Jun 08, 2020 13.78 13.98 13.49 13.84 8,903,260 +0.51(+3.83%)
Jun 05, 2020 14.00 14.25 13.18 13.33 14,606,200 +0.40(+3.09%)
Jun 04, 2020 12.14 12.93 11.96 12.93 14,365,098 +0.62(+5.04%)
Jun 03, 2020 12.10 12.49 12.00 12.31 11,358,207 +0.61(+5.21%)
Jun 02, 2020 11.71 11.94 11.55 11.70 10,844,599 +0.22(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.