Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.93	13.14	12.82	12.86	25,423,420	+0.02(+0.12%)
Nov 29, 2017	12.54	12.94	12.54	12.85	23,287,034	+0.44(+3.56%)
Nov 28, 2017	12.07	12.42	12.06	12.41	18,806,814	+0.37(+3.09%)
Nov 27, 2017	12.10	12.12	12.00	12.03	10,208,508	-0.04(-0.32%)
Nov 24, 2017	12.10	12.15	12.06	12.07	4,497,218	+0.01(+0.06%)
Nov 22, 2017	12.20	12.20	12.05	12.07	12,401,612	-0.08(-0.64%)
Nov 21, 2017	12.33	12.34	12.13	12.14	17,586,564	-0.16(-1.26%)
Nov 20, 2017	12.25	12.34	12.20	12.30	14,512,605	+0.05(+0.38%)
Nov 17, 2017	12.10	12.32	12.05	12.25	14,072,115	+0.08(+0.64%)
Nov 16, 2017	12.40	12.40	12.13	12.17	22,505,026	-0.08(-0.63%)
Nov 15, 2017	12.07	12.33	12.00	12.25	21,349,280	+0.09(+0.70%)
Nov 14, 2017	11.93	12.21	11.91	12.17	16,190,513	+0.19(+1.62%)
Nov 13, 2017	11.72	12.00	11.68	11.97	16,363,889	+0.21(+1.78%)
Nov 10, 2017	11.89	11.97	11.76	11.76	15,308,169	-0.09(-0.72%)
Nov 09, 2017	11.83	12.00	11.71	11.85	21,445,990	-0.06(-0.52%)
Nov 08, 2017	11.95	12.02	11.79	11.91	17,089,772	-0.09(-0.71%)
Nov 07, 2017	12.30	12.38	11.97	12.00	20,668,646	-0.32(-2.58%)
Nov 06, 2017	12.24	12.34	12.20	12.31	12,375,815	+0.05(+0.44%)
Nov 03, 2017	12.12	12.32	12.10	12.26	16,467,471	+0.08(+0.64%)
Nov 02, 2017	12.02	12.22	11.88	12.18	19,399,002	+0.12(+0.96%)
Nov 01, 2017	12.05	12.23	12.02	12.07	11,878,618	+0.06(+0.52%)
Oct 31, 2017	12.09	12.15	12.00	12.00	16,050,392	-0.09(-0.77%)
Oct 30, 2017	12.10	12.18	12.05	12.10	13,560,573	-0.09(-0.76%)
Oct 27, 2017	12.21	12.29	12.17	12.19	15,344,183	-0.07(-0.57%)
Oct 26, 2017	12.10	12.31	12.10	12.26	23,713,516	+0.19(+1.54%)
Oct 25, 2017	11.98	12.26	11.93	12.07	24,973,930	+0.10(+0.84%)
Oct 24, 2017	11.68	12.03	11.64	11.97	26,148,702	+0.25(+2.12%)
Oct 23, 2017	11.84	11.89	11.68	11.72	21,149,498	-0.08(-0.66%)
Oct 20, 2017	11.77	11.82	11.70	11.80	13,303,422	+0.19(+1.67%)
Oct 19, 2017	11.44	11.65	11.38	11.61	13,528,187	+0.05(+0.47%)
Oct 18, 2017	11.53	11.60	11.45	11.55	9,299,900	+0.09(+0.81%)
Oct 17, 2017	11.60	11.63	11.44	11.46	11,018,291	-0.14(-1.20%)
Oct 16, 2017	11.51	11.62	11.51	11.60	8,767,279	+0.10(+0.88%)
Oct 13, 2017	11.53	11.61	11.34	11.50	12,551,102	-0.06(-0.54%)
Oct 12, 2017	11.69	11.75	11.53	11.56	13,490,563	-0.10(-0.86%)
Oct 11, 2017	11.72	11.73	11.56	11.66	17,362,452	-0.09(-0.79%)
Oct 10, 2017	11.63	11.77	11.62	11.76	12,317,344	+0.12(+1.00%)
Oct 09, 2017	11.80	11.82	11.63	11.64	12,097,945	-0.15(-1.31%)
Oct 06, 2017	11.92	12.00	11.76	11.79	17,467,730	-0.05(-0.39%)
Oct 05, 2017	11.71	11.85	11.63	11.84	11,971,989	+0.14(+1.19%)
Oct 04, 2017	11.72	11.77	11.67	11.70	12,153,502	-0.06(-0.53%)
Oct 03, 2017	11.82	11.87	11.68	11.76	12,549,566	-0.05(-0.39%)
Oct 02, 2017	11.70	11.82	11.62	11.81	17,064,204	+0.00(+0.00%)
Sep 29, 2017	11.67	11.89	11.66	11.81	13,100,129	+0.15(+1.26%)
Sep 28, 2017	11.69	11.76	11.57	11.66	14,279,429	-0.01(-0.07%)
Sep 27, 2017		11.77	11.52	11.67	16,522,090	+0.26(+2.31%)
Sep 26, 2017	11.24	11.45	11.22	11.41	16,596,675	+0.18(+1.59%)
Sep 25, 2017	11.14	11.29	11.14	11.23	14,793,171	+0.05(+0.42%)
Sep 22, 2017	11.13	11.19	11.08	11.18	14,039,092	-0.01(-0.07%)
Sep 21, 2017	11.03	11.21	11.03	11.19	12,319,060	+0.09(+0.84%)
Sep 20, 2017	10.96	11.12	10.79	11.10	20,408,102	+0.12(+1.13%)
Sep 19, 2017	10.86	10.99	10.83	10.97	16,257,640	+0.10(+0.93%)
Sep 18, 2017	10.71	10.93	10.68	10.87	16,153,048	+0.21(+1.96%)
Sep 15, 2017	10.60	10.68	10.58	10.66	17,593,896	+0.05(+0.44%)
Sep 14, 2017	10.65	10.77	10.60	10.62	17,684,604	-0.04(-0.36%)
Sep 13, 2017	10.60	10.73	10.58	10.65	14,865,872	+0.03(+0.29%)
Sep 12, 2017	10.53	10.75	10.51	10.62	15,220,149	+0.14(+1.33%)
Sep 11, 2017	10.42	10.58	10.37	10.48	17,148,242	+0.20(+1.96%)
Sep 08, 2017	10.19	10.38	10.18	10.28	15,818,335	+0.07(+0.68%)
Sep 07, 2017	10.48	10.55	10.10	10.21	14,347,131	-0.28(-2.66%)
Sep 06, 2017	10.56	10.59	10.45	10.49	12,636,667	-0.02(-0.15%)
Sep 05, 2017	10.89	10.89	10.48	10.51	18,419,506	-0.45(-4.15%)