Financial News

Regions Financial (NY: RF )

23.87 -0.19 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.794 7.861 7.362 7.461 18,465,992 -0.44(-5.58%)
Mar 30, 2020 7.936 8.077 7.603 7.902 13,986,344 -0.14(-1.76%)
Mar 27, 2020 7.686 8.401 7.669 8.044 15,307,348 -0.15(-1.83%)
Mar 26, 2020 7.362 8.293 7.337 8.193 21,374,618 +0.93(+12.83%)
Mar 25, 2020 7.528 7.653 7.087 7.262 21,743,854 -0.10(-1.36%)
Mar 24, 2020 6.912 7.528 6.804 7.362 18,702,630 +0.94(+14.64%)
Mar 23, 2020 6.763 6.946 6.322 6.422 20,986,742 -0.45(-6.54%)
Mar 20, 2020 6.987 7.287 6.546 6.871 27,705,182 -0.02(-0.24%)
Mar 19, 2020 6.039 7.037 5.773 6.887 18,674,936 +0.77(+12.50%)
Mar 18, 2020 6.887 7.237 6.064 6.122 21,647,626 -1.26(-17.12%)
Mar 17, 2020 7.046 7.711 6.588 7.387 28,247,538 +0.47(+6.86%)
Mar 16, 2020 7.087 7.295 6.763 6.912 24,396,794 -1.39(-16.73%)
Mar 13, 2020 8.634 8.801 7.969 8.302 33,663,420 +0.43(+5.50%)
Mar 12, 2020 8.135 8.634 7.653 7.869 22,588,932 -1.02(-11.51%)
Mar 11, 2020 9.192 9.358 8.684 8.892 31,158,892 -0.65(-6.80%)
Mar 10, 2020 9.183 9.574 8.742 9.541 20,452,232 +0.83(+9.55%)
Mar 09, 2020 9.524 9.732 8.526 8.709 28,253,092 -2.09(-19.34%)
Mar 06, 2020 10.87 11.26 10.58 10.80 25,832,666 -0.69(-6.01%)
Mar 05, 2020 11.50 11.73 11.39 11.49 29,278,232 -0.49(-4.06%)
Mar 04, 2020 11.75 12.03 11.56 11.97 24,952,852 +0.38(+3.27%)
Mar 03, 2020 11.89 12.16 11.50 11.60 39,369,304 -0.35(-2.90%)
Mar 02, 2020 11.15 11.96 11.03 11.94 28,803,548 +0.81(+7.32%)
Feb 28, 2020 11.08 11.41 10.83 11.13 34,788,996 -0.27(-2.38%)
Feb 27, 2020 11.68 11.93 11.35 11.40 18,314,080 -0.60(-5.01%)
Feb 26, 2020 12.29 12.47 11.97 12.00 13,825,334 -0.17(-1.42%)
Feb 25, 2020 12.95 12.97 12.09 12.17 19,221,296 -0.77(-5.98%)
Feb 24, 2020 12.95 13.09 12.92 12.95 13,194,361 -0.49(-3.67%)
Feb 21, 2020 13.51 13.54 13.32 13.44 14,961,335 -0.17(-1.27%)
Feb 20, 2020 13.45 13.74 13.45 13.61 11,095,620 +0.09(+0.67%)
Feb 19, 2020 13.50 13.56 13.44 13.52 6,246,380 +0.10(+0.74%)
Feb 18, 2020 13.51 13.60 13.28 13.42 11,944,612 -0.19(-1.39%)
Feb 14, 2020 13.62 13.64 13.51 13.61 7,183,205 -0.05(-0.36%)
Feb 13, 2020 13.49 13.67 13.42 13.66 5,594,969 +0.11(+0.79%)
Feb 12, 2020 13.61 13.75 13.46 13.55 6,175,110 +0.05(+0.37%)
Feb 11, 2020 13.46 13.65 13.43 13.50 8,055,767 +0.11(+0.80%)
Feb 10, 2020 13.37 13.41 13.27 13.40 10,752,176 -0.03(-0.24%)
Feb 07, 2020 13.35 13.45 13.30 13.43 7,670,713 -0.02(-0.18%)
Feb 06, 2020 13.76 13.80 13.43 13.46 13,259,972 -0.18(-1.33%)
Feb 05, 2020 13.53 13.73 13.48 13.64 10,896,164 +0.26(+1.91%)
Feb 04, 2020 13.25 13.42 13.18 13.38 22,947,532 +0.33(+2.52%)
Feb 03, 2020 12.93 13.13 12.91 13.05 13,703,294 +0.24(+1.86%)
Jan 31, 2020 12.67 12.83 12.64 12.81 30,251,604 -0.03(-0.26%)
Jan 30, 2020 12.53 12.89 12.44 12.85 16,615,771 +0.17(+1.36%)
Jan 29, 2020 12.81 12.90 12.63 12.67 9,808,960 -0.11(-0.84%)
Jan 28, 2020 12.81 12.96 12.71 12.78 13,208,014 +0.07(+0.52%)
Jan 27, 2020 12.64 12.80 12.61 12.71 16,686,686 -0.22(-1.72%)
Jan 24, 2020 13.27 13.31 12.83 12.94 7,900,492 -0.37(-2.78%)
Jan 23, 2020 13.29 13.33 13.13 13.31 8,576,817 -0.04(-0.31%)
Jan 22, 2020 13.43 13.43 13.32 13.35 10,261,048 -0.02(-0.18%)
Jan 21, 2020 13.41 13.48 13.27 13.37 13,128,657 -0.12(-0.85%)
Jan 17, 2020 13.74 13.78 13.34 13.49 21,050,078 -0.21(-1.56%)
Jan 16, 2020 13.52 13.72 13.49 13.70 18,097,826 +0.28(+2.08%)
Jan 15, 2020 13.42 13.52 13.32 13.42 15,608,308 -0.15(-1.09%)
Jan 14, 2020 13.53 13.65 13.50 13.57 12,900,125 +0.04(+0.30%)
Jan 13, 2020 13.50 13.54 13.41 13.53 7,984,750 +0.07(+0.55%)
Jan 10, 2020 13.62 13.64 13.41 13.46 7,485,649 -0.16(-1.21%)
Jan 09, 2020 13.64 13.64 13.53 13.62 9,230,717 +0.08(+0.61%)
Jan 08, 2020 13.47 13.64 13.46 13.54 9,407,242 +0.08(+0.61%)
Jan 07, 2020 13.58 13.60 13.40 13.46 11,226,671 -0.19(-1.39%)
Jan 06, 2020 13.64 13.66 13.53 13.64 9,209,727 -0.16(-1.13%)
Jan 03, 2020 13.84 13.89 13.69 13.80 10,185,898 -0.26(-1.87%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback