$9.87 +0.14 (%) Regions Financial Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RF historical data

Date Open High Low Close Volume
5/27/20169.809.879.719.8713,115,319
5/26/20169.859.869.689.7313,385,414
5/25/20169.739.909.729.8517,412,576
5/24/20169.539.689.529.6514,449,998
5/23/20169.499.569.369.4714,037,745
5/20/20169.529.629.459.5114,868,982
5/19/20169.529.709.349.4719,345,740
5/18/20169.159.679.149.6436,225,626
5/17/20169.019.318.959.1726,396,880
5/16/20168.949.098.929.0512,127,330
5/13/20169.139.268.898.9916,600,739
5/12/20169.279.369.069.1317,652,720
5/11/20169.189.399.189.2214,905,134
5/10/20169.109.269.089.2313,378,613
5/9/20169.069.148.989.0513,770,872
5/6/20168.959.098.929.0820,046,729
5/5/20169.099.158.989.0416,834,356
5/4/20169.099.228.929.0425,300,161
5/3/20169.309.329.109.2423,707,299
5/2/20169.459.489.289.4518,427,871
4/29/20169.389.459.269.3823,878,095
4/28/20169.479.629.389.4221,401,161
4/27/20169.419.639.349.5931,436,836
4/26/20169.309.439.239.4017,023,298
4/25/20169.289.359.179.3016,553,811
4/22/20169.209.429.179.3422,043,722
4/21/20169.219.269.129.1717,329,027
4/20/20169.009.198.959.1628,551,242
4/19/20168.889.008.798.9827,380,413
4/18/20168.668.848.578.7619,793,254
4/15/20168.898.908.558.7442,654,727
4/14/20168.398.638.368.4835,699,719
4/13/20168.068.438.048.4032,141,637
4/12/20167.838.007.797.9715,865,841
4/11/20167.707.887.687.7623,200,329
4/8/20167.717.817.637.6718,383,464
4/7/20167.687.767.537.6016,828,914
4/6/20167.677.827.617.8119,375,630
4/5/20167.767.827.667.6614,743,262
4/4/20167.877.977.807.8712,083,414
4/1/20167.807.897.677.8915,285,060
3/31/20167.867.957.797.8515,297,606
3/30/20167.948.067.867.9017,122,598
3/29/20167.957.957.757.9022,267,982
3/28/20168.088.127.968.059,217,991
3/24/20168.028.077.828.0611,388,402
3/23/20168.158.188.068.0813,052,123
3/22/20168.068.258.048.1815,599,593
3/21/20168.238.348.118.2115,639,292
3/18/20168.218.328.108.2330,536,589
3/17/20167.998.137.828.1217,728,894
3/16/20168.138.287.908.0219,985,825
3/15/20168.138.138.018.1113,348,036
3/14/20168.248.288.108.2116,257,447
3/11/20168.078.268.058.2414,643,722
3/10/20168.008.097.827.9723,258,539
3/9/20168.098.127.837.8722,307,704
3/8/20168.278.307.958.0529,012,433
3/7/20168.278.438.258.3814,909,506
3/4/20168.378.578.298.3926,469,161
3/3/20168.118.308.088.2820,972,514
3/2/20168.008.177.968.1216,713,295
3/1/20167.617.997.597.9817,608,792
2/29/20167.717.747.527.5217,443,393
2/26/20167.647.877.567.7519,076,496
2/25/20167.437.557.357.5115,091,151
2/24/20167.407.457.217.4222,039,567
2/23/20167.867.907.507.5719,334,731
2/22/20167.797.917.777.9016,755,872
2/19/20167.597.757.497.6519,930,067
2/18/20167.907.907.517.6224,288,052
2/17/20167.948.027.767.8220,674,906
2/16/20167.767.937.627.8424,383,687
2/12/20167.247.637.227.6032,594,948
2/11/20167.257.307.007.0828,325,588
2/10/20167.707.797.517.5123,601,273
2/9/20167.377.707.347.6526,029,989
2/8/20167.677.687.377.5326,654,505
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center