$13.97 +0.23 (%) Regions Financial Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:40 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
12/2/201613.8013.8213.5913.7422,137,737
12/1/201613.6113.9013.5513.8426,961,659
11/30/201613.4713.6413.4313.5423,328,268
11/29/201613.1313.3213.0113.1818,209,011
11/28/201613.1713.2813.0313.0816,588,506
11/25/201613.3613.4313.2613.367,301,040
11/23/201613.2413.3313.1013.3022,008,695
11/22/201613.2113.2512.9813.1530,905,030
11/21/201613.3613.3813.1113.1125,605,349
11/18/201613.1713.3313.1013.2641,142,447
11/17/201612.8313.2312.8013.1759,508,341
11/16/201613.2113.3512.8712.8952,425,707
11/15/201613.1213.5412.8513.5338,734,360
11/14/201612.8713.4012.8613.2749,675,963
11/11/201612.1112.4712.0012.4530,371,264
11/10/201611.8812.4011.8712.1839,210,227
11/9/201611.0611.6410.9911.5426,809,751
11/8/201610.8810.9510.7010.8917,481,286
11/7/201610.7610.9710.7410.9620,491,945
11/4/201610.4710.6810.3210.5217,525,462
11/3/201610.5910.7110.4310.4621,137,508
11/2/201610.7810.7910.4910.5126,381,904
11/1/201610.8010.8810.6710.8423,181,116
10/31/201610.7110.8110.6510.7114,577,276
10/28/201610.8610.8810.5910.6517,271,883
10/27/201610.8210.9610.7710.8417,057,863
10/26/201610.5410.8010.5410.7516,865,597
10/25/201610.5810.7010.5610.6212,755,924
10/24/201610.7210.7910.6110.6112,002,901
10/21/201610.5210.7010.4810.6413,930,481
10/20/201610.5410.7910.5110.6125,311,251
10/19/201610.3310.6110.2510.5432,929,733
10/18/201610.0010.269.8710.2535,550,918
10/17/201610.1110.139.9710.0118,969,336
10/14/201610.0610.229.9910.0515,093,793
10/13/201610.1010.129.789.9517,088,844
10/12/201610.2610.3710.2210.2418,336,351
10/11/201610.3110.4310.1810.2615,658,433
10/10/201610.4210.4710.3410.379,465,869
10/7/201610.3410.3810.1810.3315,135,900
10/6/201610.3110.4310.2610.3214,442,671
10/5/201610.1210.3810.1210.3115,204,964
10/4/20169.9510.189.9310.0819,913,189
10/3/20169.829.949.789.9214,397,537
9/30/20169.749.949.669.8715,485,470
9/29/20169.7910.009.649.6717,502,477
9/28/20169.779.839.639.8312,901,748
9/27/20169.509.739.459.7115,910,007
9/26/20169.699.719.539.5617,065,098
9/23/20169.719.889.709.7813,343,885
9/22/20169.749.799.689.7712,771,286
9/21/20169.709.809.629.6821,196,618
9/20/20169.779.779.599.658,484,138
9/19/20169.629.799.629.6613,215,176
9/16/20169.569.639.499.5623,556,980
9/15/20169.439.669.379.6316,660,765
9/14/20169.589.629.469.5222,165,015
9/13/20169.829.829.499.6132,703,850
9/12/20169.819.969.699.9222,353,122
9/9/20169.9210.039.839.8320,459,441
9/8/20169.9710.089.879.9317,252,991
9/7/20169.809.989.799.9625,300,451
9/6/20169.9610.009.839.8925,577,992
9/2/20169.909.989.779.9314,590,185
9/1/20169.9910.039.759.8515,272,606
8/31/20169.9710.009.809.9714,360,361
8/30/20169.899.999.859.9713,300,556
8/29/20169.819.979.809.8612,043,658
8/26/20169.689.879.659.7918,289,044
8/25/20169.639.749.639.6515,908,752
8/24/20169.689.759.629.6314,044,735
8/23/20169.699.749.679.6711,186,266
8/22/20169.639.729.599.6614,818,922
8/19/20169.629.699.549.6911,066,767
8/18/20169.559.639.529.6312,426,253
8/17/20169.539.589.499.5516,724,794
8/16/20169.509.629.459.5417,488,039
8/15/20169.299.589.289.5618,672,224
8/12/20169.219.239.149.239,984,182
8/11/20169.269.349.229.3011,666,423
8/10/20169.379.399.249.2618,158,976
8/9/20169.409.469.359.3710,501,266
8/8/20169.409.469.369.3911,365,154
8/5/20169.229.459.209.3916,707,649
8/4/20169.069.119.029.0412,049,578
8/3/20168.919.118.889.0418,022,474
8/2/20169.019.048.828.9020,249,286
8/1/20169.219.249.009.0219,576,455
7/29/20169.109.329.109.1728,556,890
7/28/20169.069.199.009.1613,576,490
7/27/20169.189.299.059.1023,562,438
7/26/20168.989.178.959.1520,471,630
7/25/20169.019.058.958.9711,725,219
7/22/20168.949.098.919.0319,156,862
7/21/20168.959.098.918.9421,094,840
7/20/20168.938.978.808.9226,129,509
7/19/20169.009.108.858.8833,691,915
7/18/20169.129.249.099.1621,831,229
7/15/20169.139.189.029.1221,362,607
7/14/20169.069.129.019.0820,403,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center