$7.80 -0.10 (%) Regions Financial Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RF historical data

Date Open High Low Close Volume
2/5/20167.958.057.787.8020,024,475
2/4/20167.768.107.747.9022,205,162
2/3/20167.707.877.347.8234,311,685
2/2/20167.787.787.567.6327,109,086
2/1/20168.138.157.887.9424,594,047
1/29/20168.028.167.968.1226,117,455
1/28/20168.088.267.988.0129,477,973
1/27/20167.818.187.757.9528,181,572
1/26/20167.637.937.637.8222,821,137
1/25/20167.877.917.557.5718,528,429
1/22/20167.968.107.917.9317,985,400
1/21/20167.868.087.787.8331,909,035
1/20/20167.868.037.607.9034,519,381
1/19/20168.318.408.008.0829,177,937
1/15/20167.188.267.088.2037,304,268
1/14/20168.388.488.178.3643,912,995
1/13/20168.818.838.288.3327,971,637
1/12/20168.788.828.528.7418,781,174
1/11/20168.848.908.578.6819,568,600
1/8/20169.049.108.738.7623,234,611
1/7/20169.059.178.968.9627,113,583
1/6/20169.269.349.189.2617,107,872
1/5/20169.459.519.339.4216,058,338
1/4/20169.359.489.309.4417,833,973
12/31/20159.589.739.549.609,616,292
12/30/20159.749.749.619.656,842,693
12/29/20159.709.799.689.768,090,498
12/28/20159.669.689.489.638,696,136
12/24/20159.689.789.669.713,692,442
12/23/20159.579.709.539.6910,672,074
12/22/20159.499.519.309.5013,100,705
12/21/20159.399.429.259.3914,228,266
12/18/20159.529.619.319.3555,937,812
12/17/20159.9810.029.739.7321,232,803
12/16/20159.869.989.649.9430,767,517
12/15/20159.529.869.519.7721,971,922
12/14/20159.479.529.209.3620,950,368
12/11/20159.449.509.309.3717,851,214
12/10/20159.459.749.379.6116,280,945
12/9/20159.569.669.349.4525,877,320
12/8/20159.949.979.609.6424,117,737
12/7/201510.2110.239.9810.0315,003,244
12/4/201510.0010.289.9110.2619,157,354
12/3/201510.1510.179.939.9715,801,615
12/2/201510.2810.2810.0810.1013,473,188
12/1/201510.2110.2810.1210.2514,013,323
11/30/201510.1710.2010.0610.1411,749,396
11/27/201510.0910.1810.0110.175,135,997
11/25/201510.1410.2010.0410.098,577,336
11/24/201510.0110.179.9910.1313,836,279
11/23/201510.1110.1910.0510.0810,235,877
11/20/201510.2110.2310.0310.0815,200,087
11/19/201510.0310.229.8210.1432,049,346
11/18/20159.9010.099.8410.0919,338,256
11/17/20159.8710.019.859.8713,332,830
11/16/20159.669.829.629.8112,428,571
11/13/20159.799.839.679.7113,141,069
11/12/20159.879.909.789.8015,262,562
11/11/201510.1110.179.949.9512,105,545
11/10/20159.9810.119.8610.0714,183,197
11/9/201510.0810.209.909.9917,932,164
11/6/201510.0110.2110.0110.1323,750,981
11/5/20159.609.809.589.7320,709,958
11/4/20159.589.649.539.5911,767,228
11/3/20159.559.649.509.5411,120,970
11/2/20159.449.609.389.5813,042,759
10/30/20159.629.679.249.3523,278,587
10/29/20159.679.769.629.6414,713,006
10/28/20159.269.699.249.6617,966,538
10/27/20159.269.319.169.249,074,966
10/26/20159.459.499.289.329,041,126
10/23/20159.289.469.239.4516,672,263
10/22/20159.099.309.099.2117,742,764
10/21/20159.169.269.029.0316,319,750
10/20/20159.109.309.029.2125,254,509
10/19/20159.019.128.938.9412,407,259
10/16/20159.139.158.969.0215,726,174
10/15/20158.909.108.849.0817,702,348
10/14/20158.999.018.758.8215,899,132
10/13/20159.069.118.988.9812,389,544
10/12/20159.069.129.029.0810,553,202
10/9/20159.239.319.049.0911,229,000
10/8/20159.179.299.109.2615,348,059
10/7/20159.159.289.099.2115,429,815
10/6/20159.029.138.999.0913,598,814
10/5/20158.989.108.939.0418,751,509
10/2/20158.768.918.548.9121,449,274
10/1/20159.019.078.919.0314,611,930
9/30/20159.049.068.889.0114,802,972
9/29/20158.818.908.748.8312,505,021
9/28/20159.049.058.808.8013,023,554
9/25/20159.089.149.029.0812,336,891
9/24/20158.828.948.788.9210,548,012
9/23/20158.889.068.888.9510,734,526
9/22/20158.939.068.868.9214,478,599
9/21/20159.039.199.019.0915,483,964
9/18/20159.169.188.928.9428,374,197
9/17/20159.559.639.239.2935,232,532
9/16/20159.729.729.439.5717,332,135
9/15/20159.669.779.649.7316,306,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center