Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	13.24	13.67	13.24	13.45	27,340,744	+0.36(+2.72%)
Oct 30, 2018	13.07	13.15	12.77	13.09	25,437,224	+0.07(+0.55%)
Oct 29, 2018	12.93	13.23	12.87	13.02	19,853,346	+0.29(+2.30%)
Oct 26, 2018	12.55	12.86	12.48	12.73	19,998,062	+0.00(+0.00%)
Oct 25, 2018	12.38	12.90	12.31	12.73	20,714,102	+0.48(+3.88%)
Oct 24, 2018	12.85	12.87	12.22	12.25	37,164,580	-0.65(-5.04%)
Oct 23, 2018	12.45	13.02	12.45	12.90	26,630,798	-0.09(-0.67%)
Oct 22, 2018	13.42	13.53	12.97	12.99	26,156,382	-0.40(-3.02%)
Oct 19, 2018	13.47	13.68	13.34	13.39	21,443,100	-0.11(-0.82%)
Oct 18, 2018	13.69	13.87	13.45	13.50	16,459,949	-0.23(-1.67%)
Oct 17, 2018	13.60	13.89	13.41	13.73	19,478,608	+0.09(+0.64%)
Oct 16, 2018	13.65	13.70	13.44	13.64	18,444,244	+0.05(+0.35%)
Oct 15, 2018	13.70	13.84	13.60	13.60	17,549,698	-0.10(-0.75%)
Oct 12, 2018	14.24	14.26	13.43	13.70	25,197,674	-0.36(-2.54%)
Oct 11, 2018	14.37	14.52	14.01	14.06	19,125,188	-0.42(-2.90%)
Oct 10, 2018	14.71	14.87	14.46	14.48	15,404,300	-0.25(-1.72%)
Oct 09, 2018	14.75	14.84	14.65	14.73	11,051,846	-0.08(-0.53%)
Oct 08, 2018	14.67	14.92	14.62	14.81	10,555,117	+0.12(+0.81%)
Oct 05, 2018	14.87	14.91	14.62	14.69	10,858,607	-0.10(-0.70%)
Oct 04, 2018	14.70	15.00	14.67	14.79	14,942,072	+0.16(+1.08%)
Oct 03, 2018	14.44	14.71	14.43	14.63	15,370,438	+0.29(+1.99%)
Oct 02, 2018	14.39	14.54	14.27	14.35	15,029,527	-0.02(-0.16%)
Oct 01, 2018	14.62	14.64	14.33	14.37	19,672,948	-0.17(-1.14%)
Sep 28, 2018	14.62	14.75	14.49	14.54	17,185,222	-0.15(-1.03%)
Sep 27, 2018	14.98	14.98	14.67	14.69	17,666,586	-0.32(-2.11%)
Sep 26, 2018	15.32	15.35	14.98	15.01	11,695,111	-0.25(-1.61%)
Sep 25, 2018	15.38	15.41	15.25	15.25	9,680,862	-0.03(-0.21%)
Sep 24, 2018	15.37	15.45	15.23	15.28	10,180,876	-0.12(-0.77%)
Sep 21, 2018	15.45	15.49	15.33	15.40	18,204,196	-0.04(-0.26%)
Sep 20, 2018	15.28	15.49	15.26	15.44	11,167,709	+0.26(+1.72%)
Sep 19, 2018	15.01	15.26	14.98	15.18	10,743,446	+0.20(+1.32%)
Sep 18, 2018	15.02	15.05	14.91	14.98	14,112,410	-0.06(-0.37%)
Sep 17, 2018	15.03	15.12	14.91	15.04	20,559,948	+0.01(+0.05%)
Sep 14, 2018	14.98	15.11	14.97	15.03	14,099,531	+0.08(+0.53%)
Sep 13, 2018	15.32	15.33	14.90	14.95	18,650,702	-0.22(-1.46%)
Sep 12, 2018	15.53	15.58	15.17	15.17	14,847,311	-0.40(-2.54%)
Sep 11, 2018	15.47	15.68	15.45	15.57	11,054,361	+0.09(+0.56%)
Sep 10, 2018	15.61	15.62	15.46	15.48	8,387,004	-0.06(-0.36%)
Sep 07, 2018	15.68	15.69	15.47	15.54	11,199,485	+0.02(+0.15%)
Sep 06, 2018	15.67	15.71	15.50	15.51	10,838,049	-0.17(-1.06%)
Sep 05, 2018	15.46	15.73	15.44	15.68	13,649,526	+0.23(+1.48%)
Sep 04, 2018	15.35	15.49	15.28	15.45	11,289,734	+0.14(+0.93%)
Aug 31, 2018		15.31	15.31	15.31	0	+0.09(+0.57%)
Aug 30, 2018	15.33	15.37	15.21	15.22	10,290,479	-0.13(-0.87%)
Aug 29, 2018	15.33	15.44	15.21	15.36	11,810,157	+0.04(+0.26%)
Aug 28, 2018	15.35	15.37	15.21	15.32	10,326,431	+0.02(+0.15%)
Aug 27, 2018	15.22	15.43	15.19	15.30	11,190,526	+0.14(+0.93%)
Aug 24, 2018	15.30	15.30	15.12	15.15	10,114,885	-0.06(-0.41%)
Aug 23, 2018	15.33	15.35	15.15	15.22	7,494,888	-0.15(-0.97%)
Aug 22, 2018	15.31	15.41	15.25	15.37	7,805,296	-0.01(-0.05%)
Aug 21, 2018	15.34	15.51	15.28	15.37	12,643,860	+0.05(+0.31%)
Aug 20, 2018	15.29	15.37	15.20	15.33	10,547,338	-0.01(-0.05%)
Aug 17, 2018	15.23	15.35	15.19	15.33	12,800,063	+0.07(+0.46%)
Aug 16, 2018	15.10	15.33	15.08	15.26	12,740,704	+0.26(+1.73%)
Aug 15, 2018	14.97	15.08	14.91	15.00	13,018,773	-0.10(-0.68%)
Aug 14, 2018	14.93	15.17	14.93	15.11	13,933,464	+0.20(+1.32%)
Aug 13, 2018	15.05	15.21	14.91	14.91	12,072,094	-0.14(-0.94%)
Aug 10, 2018	15.00	15.12	14.93	15.05	11,244,142	-0.12(-0.78%)
Aug 09, 2018	15.20	15.30	15.12	15.17	8,902,565	-0.07(-0.46%)
Aug 08, 2018	15.23	15.30	15.10	15.24	11,314,649	+0.05(+0.31%)
Aug 07, 2018	15.11	15.30	15.07	15.19	14,686,838	+0.15(+0.99%)
Aug 06, 2018	15.04	15.15	14.90	15.04	13,296,784	-0.02(-0.10%)
Aug 03, 2018	15.00	15.17	14.94	15.06	13,315,187	+0.06(+0.37%)
Aug 02, 2018	14.73	15.10	14.69	15.00	14,946,016	+0.19(+1.27%)