Regions Financial Historical Data - RF

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Regions Financial Corporation RF NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.60 -3.67% 15.73 15.705 15.90 15.74 16.33 20:00:00
more quote information »

RF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.4516.6915.70516.399,103,499-0.72-4.38%
1 Month15.3616.76515.1216.0310,257,9480.372.41%
3 Months16.7117.5415.1216.509,377,826-0.98-5.86%
6 Months13.9317.5413.7116.169,202,6261.8012.92%
1 Year16.3517.5413.3815.4310,715,093-0.62-3.79%
3 Years15.1620.2112.3915.9211,498,6280.573.76%
5 Years9.5620.217.0012.9713,881,0586.1764.54%

RF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 15.73 -0.60 -3.67% 15.74 15.93 15.68 10,858,323
Feb 21 2020 16.33 -0.20 -1.21% 16.42 16.45 16.18 12,312,659
Feb 20 2020 16.53 0.10 0.61% 16.36 16.69 16.34 9,131,259
Feb 19 2020 16.43 0.12 0.74% 16.41 16.48 16.31 5,140,524
Feb 18 2020 16.31 -0.23 -1.39% 16.45 16.52 16.14 9,829,554
Feb 14 2020 16.54 -0.06 -0.36% 16.55 16.59 16.42 5,911,558
Feb 13 2020 16.60 0.13 0.79% 16.39 16.61 16.26 4,604,443
Feb 12 2020 16.47 0.06 0.37% 16.54 16.71 16.36 5,080,880
Feb 11 2020 16.41 0.41 2.56% 16.35 16.59 16.28 6,629,585
Feb 10 2020 16.00 -0.32 -1.96% 16.25 16.30 16.00 8,848,625
Feb 07 2020 16.32 -0.03 -0.18% 16.22 16.34 16.16 6,312,749
Feb 06 2020 16.35 -0.18 -1.09% 16.72 16.765 16.315 10,912,444
Feb 05 2020 16.53 0.27 1.66% 16.44 16.68 16.38 8,966,410
Feb 04 2020 16.26 0.40 2.52% 16.10 16.31 15.86 18,884,932
Feb 03 2020 15.86 0.29 1.86% 15.71 15.95 15.67 11,277,282
Jan 31 2020 15.57 -0.04 -0.26% 15.40 15.63 15.36 24,891,674
Jan 30 2020 15.61 0.21 1.36% 15.22 15.66 15.12 13,672,017
Jan 29 2020 15.40 -0.13 -0.84% 15.57 15.675 15.355 8,071,105
Jan 28 2020 15.53 0.08 0.52% 15.57 15.75 15.455 10,690,817
Jan 27 2020 15.45 -0.51 -3.2% 15.36 15.55 15.31 13,732,497
See More Historical Prices »


Your Recent History
NYSE
RF
Regions Fi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.