Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	12.10	12.16	12.01	12.01	16,040,416	-0.09(-0.77%)
Oct 30, 2017	12.10	12.19	12.05	12.10	13,552,145	-0.09(-0.76%)
Oct 27, 2017	12.22	12.30	12.17	12.20	15,334,646	-0.07(-0.57%)
Oct 26, 2017	12.10	12.32	12.10	12.27	23,698,778	+0.19(+1.54%)
Oct 25, 2017	11.99	12.26	11.93	12.08	24,958,408	+0.10(+0.84%)
Oct 24, 2017	11.68	12.04	11.65	11.98	26,132,452	+0.25(+2.12%)
Oct 23, 2017	11.85	11.89	11.68	11.73	21,136,354	-0.08(-0.66%)
Oct 20, 2017	11.78	11.83	11.70	11.81	13,295,154	+0.19(+1.67%)
Oct 19, 2017	11.45	11.66	11.39	11.61	13,519,779	+0.05(+0.47%)
Oct 18, 2017	11.54	11.61	11.46	11.56	9,294,120	+0.09(+0.81%)
Oct 17, 2017	11.61	11.64	11.44	11.47	11,011,444	-0.14(-1.20%)
Oct 16, 2017	11.52	11.62	11.51	11.61	8,761,830	+0.10(+0.88%)
Oct 13, 2017	11.54	11.61	11.34	11.51	12,543,302	-0.06(-0.54%)
Oct 12, 2017	11.70	11.75	11.54	11.57	13,482,179	-0.10(-0.86%)
Oct 11, 2017	11.73	11.74	11.57	11.67	17,351,662	-0.09(-0.79%)
Oct 10, 2017	11.64	11.78	11.63	11.76	12,309,689	+0.12(+1.00%)
Oct 09, 2017	11.81	11.82	11.64	11.65	12,090,427	-0.16(-1.32%)
Oct 06, 2017	11.93	12.01	11.76	11.80	17,456,874	-0.05(-0.39%)
Oct 05, 2017	11.72	11.86	11.64	11.85	11,964,548	+0.14(+1.19%)
Oct 04, 2017	11.73	11.78	11.68	11.71	12,145,948	-0.06(-0.53%)
Oct 03, 2017	11.83	11.88	11.69	11.77	12,541,767	-0.05(-0.39%)
Oct 02, 2017	11.71	11.82	11.63	11.82	17,053,600	+0.00(+0.00%)
Sep 29, 2017	11.68	11.89	11.67	11.82	13,091,988	+0.15(+1.26%)
Sep 28, 2017	11.70	11.76	11.58	11.67	14,270,555	-0.01(-0.07%)
Sep 27, 2017		11.78	11.53	11.68	16,511,822	+0.26(+2.31%)
Sep 26, 2017	11.25	11.46	11.23	11.41	16,586,361	+0.18(+1.59%)
Sep 25, 2017	11.15	11.30	11.15	11.23	14,783,977	+0.05(+0.42%)
Sep 22, 2017	11.13	11.20	11.09	11.19	14,030,367	-0.01(-0.07%)
Sep 21, 2017	11.04	11.22	11.04	11.20	12,311,404	+0.09(+0.84%)
Sep 20, 2017	10.96	11.13	10.80	11.10	20,395,418	+0.12(+1.13%)
Sep 19, 2017	10.86	10.99	10.84	10.98	16,247,536	+0.10(+0.93%)
Sep 18, 2017	10.71	10.93	10.68	10.88	16,143,009	+0.21(+1.96%)
Sep 15, 2017	10.61	10.68	10.59	10.67	17,582,960	+0.05(+0.44%)
Sep 14, 2017	10.66	10.78	10.61	10.62	17,673,614	-0.04(-0.36%)
Sep 13, 2017	10.61	10.74	10.58	10.66	14,856,633	+0.03(+0.29%)
Sep 12, 2017	10.54	10.76	10.52	10.63	15,210,690	+0.14(+1.33%)
Sep 11, 2017	10.43	10.58	10.38	10.49	17,137,586	+0.20(+1.96%)
Sep 08, 2017	10.20	10.39	10.19	10.29	15,808,504	+0.07(+0.68%)
Sep 07, 2017	10.48	10.56	10.11	10.22	14,338,214	-0.28(-2.66%)
Sep 06, 2017	10.57	10.60	10.46	10.50	12,628,814	-0.02(-0.15%)
Sep 05, 2017	10.90	10.90	10.48	10.51	18,408,060	-0.45(-4.15%)
Sep 01, 2017	10.89	11.06	10.88	10.97	10,462,891	+0.09(+0.85%)
Aug 31, 2017	11.01	11.02	10.88	10.88	13,436,611	-0.10(-0.91%)
Aug 30, 2017	10.92	11.03	10.90	10.98	12,509,485	+0.06(+0.57%)
Aug 29, 2017	10.87	10.95	10.77	10.91	17,934,414	-0.10(-0.91%)
Aug 28, 2017	11.14	11.18	10.99	11.01	19,942,100	-0.12(-1.11%)
Aug 25, 2017	11.18	11.24	11.12	11.14	9,777,977	+0.00(+0.00%)
Aug 24, 2017	11.08	11.15	11.03	11.14	12,653,567	+0.11(+0.98%)
Aug 23, 2017	10.89	11.15	10.87	11.03	16,708,692	+0.05(+0.49%)
Aug 22, 2017	10.88	11.02	10.87	10.98	13,482,407	+0.15(+1.42%)
Aug 21, 2017	10.84	10.84	10.74	10.82	12,355,006	-0.02(-0.14%)
Aug 18, 2017	10.72	10.97	10.71	10.84	18,643,648	+0.05(+0.50%)
Aug 17, 2017	11.01	11.10	10.76	10.78	18,225,142	-0.27(-2.44%)
Aug 16, 2017	11.21	11.25	11.04	11.05	14,149,789	-0.11(-0.97%)
Aug 15, 2017	11.25	11.31	11.15	11.16	13,654,710	+0.05(+0.49%)
Aug 14, 2017	10.96	11.15	10.96	11.11	15,615,841	+0.26(+2.42%)
Aug 11, 2017	10.99	11.10	10.79	10.84	24,315,774	-0.18(-1.61%)
Aug 10, 2017	11.22	11.25	11.00	11.02	18,561,118	-0.29(-2.59%)
Aug 09, 2017	11.35	11.42	11.25	11.31	16,669,994	-0.14(-1.21%)
Aug 08, 2017	11.44	11.65	11.42	11.45	21,864,044	-0.01(-0.07%)
Aug 07, 2017	11.55	11.56	11.45	11.46	12,513,698	-0.05(-0.47%)
Aug 04, 2017		11.78	11.41	11.52	42,228,104	+0.03(+0.27%)
Aug 03, 2017	11.45	11.53	11.36	11.48	23,438,714	+0.05(+0.47%)
Aug 02, 2017	11.33	11.45	11.28	11.43	17,759,594	+0.11(+0.95%)