$9.65 +0.02 (%) Regions Financial Corp - New York Stock Exchange, Inc.

Aug. 25, 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
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
7/13/20168.808.878.738.8618,219,772
7/12/20168.688.868.688.8321,033,438
7/11/20168.548.638.508.5718,731,983
7/8/20168.398.538.378.4423,632,611
7/7/20168.188.408.178.2521,554,021
7/6/20167.958.207.808.1926,737,245
7/5/20168.248.257.968.0217,939,427
7/1/20168.448.498.298.3615,101,232
6/30/20168.498.518.348.5126,525,463
6/29/20168.258.438.228.4220,291,677
6/28/20168.148.268.018.2326,918,997
6/27/20168.378.377.867.9130,331,377
6/24/20168.899.008.528.5331,847,591
6/23/20169.269.459.249.4512,912,837
6/22/20169.199.319.119.1214,676,121
6/21/20169.209.259.069.1713,159,236
6/20/20169.319.429.169.1712,534,901
6/17/20168.979.138.959.0920,699,005
6/16/20169.019.048.798.9744,565,119
6/15/20169.159.369.069.1029,858,719
6/14/20169.319.429.029.0920,246,511
6/13/20169.469.579.369.3617,879,719
6/10/20169.539.559.459.5216,682,670
6/9/20169.719.739.549.7013,663,194
6/8/20169.769.889.759.8216,659,875
6/7/20169.959.979.829.8312,400,094
6/6/20169.8210.009.779.9514,497,490
6/3/20169.719.779.509.7320,465,095
6/2/20169.8810.009.8210.0011,752,885
6/1/20169.679.969.609.9320,315,453
5/31/20169.9010.009.779.8324,980,023
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center