Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	11.35	11.41	11.15	11.28	17,454,438	-0.02(-0.14%)
Jun 29, 2017	11.28	11.45	11.16	11.30	42,097,364	+0.44(+4.05%)
Jun 28, 2017	10.88	10.99	10.82	10.86	27,219,092	+0.07(+0.64%)
Jun 27, 2017	10.69	10.83	10.64	10.79	29,656,022	+0.19(+1.82%)
Jun 26, 2017	10.47	10.67	10.44	10.60	26,813,562	+0.14(+1.33%)
Jun 23, 2017	10.72	10.74	10.37	10.46	30,579,544	-0.21(-1.95%)
Jun 22, 2017	10.73	10.81	10.61	10.67	15,294,662	-0.09(-0.86%)
Jun 21, 2017	11.01	11.02	10.75	10.76	17,735,190	-0.24(-2.17%)
Jun 20, 2017	11.14	11.14	10.98	11.00	18,070,816	-0.18(-1.59%)
Jun 19, 2017	11.14	11.28	11.11	11.18	13,082,412	+0.11(+0.97%)
Jun 16, 2017	11.08	11.13	11.01	11.07	29,403,886	-0.03(-0.28%)
Jun 15, 2017	11.10	11.27	11.07	11.10	16,735,249	-0.08(-0.69%)
Jun 14, 2017	11.02	11.20	10.87	11.18	21,134,612	+0.06(+0.56%)
Jun 13, 2017	11.16	11.24	11.04	11.11	22,071,774	+0.05(+0.42%)
Jun 12, 2017	11.13	11.32	10.94	11.07	32,770,924	-0.03(-0.28%)
Jun 09, 2017	10.90	11.18	10.89	11.10	22,226,288	+0.29(+2.64%)
Jun 08, 2017		10.96	10.43	10.81	29,990,642	+0.34(+3.24%)
Jun 07, 2017	10.41	10.56	10.35	10.47	18,083,308	+0.12(+1.19%)
Jun 06, 2017	10.31	10.38	10.17	10.35	22,628,592	-0.02(-0.22%)
Jun 05, 2017	10.37	10.49	10.36	10.37	20,205,204	-0.01(-0.07%)
Jun 02, 2017	10.44	10.48	10.33	10.38	31,409,956	-0.19(-1.81%)
Jun 01, 2017	10.68	10.69	10.45	10.57	35,277,524	-0.04(-0.36%)
May 31, 2017	10.74	10.76	10.43	10.61	41,013,628	-0.10(-0.93%)
May 30, 2017	10.78	10.78	10.60	10.71	21,066,564	-0.12(-1.13%)
May 26, 2017	10.92	10.98	10.83	10.83	15,719,631	-0.12(-1.05%)
May 25, 2017	10.98	11.04	10.86	10.95	23,496,290	+0.01(+0.07%)
May 24, 2017	11.09	11.10	10.87	10.94	25,856,780	-0.15(-1.38%)
May 23, 2017	10.80	11.16	10.77	11.09	20,307,778	+0.31(+2.84%)
May 22, 2017	10.83	10.89	10.71	10.79	15,700,262	-0.02(-0.14%)
May 19, 2017	10.79	10.94	10.76	10.80	17,954,210	+0.06(+0.57%)
May 18, 2017	10.70	10.87	10.63	10.74	25,849,386	+0.03(+0.29%)
May 17, 2017	11.15	10.94	10.62	10.71	52,026,164	-0.44(-3.92%)
May 16, 2017	11.00	11.20	10.96	11.15	22,496,900	+0.15(+1.40%)
May 15, 2017	10.88	11.00	10.88	11.00	13,438,812	+0.16(+1.49%)
May 12, 2017	10.77	10.84	10.65	10.83	17,174,574	-0.04(-0.35%)
May 11, 2017	10.95	11.05	10.82	10.87	17,442,446	-0.13(-1.18%)
May 10, 2017	10.86	11.01	10.80	11.00	21,778,160	+0.11(+0.98%)
May 09, 2017	11.02	11.13	10.85	10.90	14,677,523	-0.11(-0.98%)
May 08, 2017	10.90	11.07	10.86	11.00	15,149,307	+0.05(+0.49%)
May 05, 2017	10.96	10.98	10.88	10.95	14,499,149	+0.01(+0.07%)
May 04, 2017	11.11	11.16	10.91	10.94	27,515,458	+0.12(+1.06%)
May 03, 2017	10.54	10.83	10.51	10.83	24,496,560	+0.21(+2.02%)
May 02, 2017	10.67	10.70	10.51	10.61	20,040,312	-0.02(-0.22%)
May 01, 2017	10.58	10.73	10.50	10.63	19,897,896	+0.09(+0.87%)
Apr 28, 2017	10.59	10.67	10.54	10.54	18,378,186	-0.03(-0.29%)
Apr 27, 2017	10.75	10.77	10.44	10.57	25,211,680	-0.18(-1.64%)
Apr 26, 2017	10.62	10.85	10.60	10.75	24,856,590	+0.12(+1.15%)
Apr 25, 2017		10.74	10.54	10.63	36,118,400	+0.04(+0.36%)
Apr 24, 2017	10.66	10.77	10.53	10.59	34,862,576	+0.26(+2.52%)
Apr 21, 2017	10.42	10.50	10.25	10.33	24,141,348	-0.13(-1.25%)
Apr 20, 2017	10.36	10.48	10.29	10.46	32,115,238	+0.21(+2.10%)
Apr 19, 2017	10.33	10.40	10.18	10.24	38,025,276	+0.02(+0.15%)
Apr 18, 2017	10.43	10.57	9.968	10.23	51,870,948	-0.50(-4.65%)
Apr 17, 2017	10.52	10.78	10.41	10.73	24,167,158	+0.24(+2.27%)
Apr 13, 2017	10.65	10.79	10.48	10.49	22,052,054	-0.21(-2.01%)
Apr 12, 2017	10.86	10.92	10.62	10.70	24,178,440	-0.16(-1.48%)
Apr 11, 2017	10.81	10.90	10.70	10.86	23,256,688	-0.04(-0.35%)
Apr 10, 2017	11.05	11.14	10.87	10.90	15,042,771	-0.17(-1.52%)
Apr 07, 2017	11.03	11.15	10.95	11.07	18,249,044	-0.07(-0.62%)
Apr 06, 2017	11.00	11.19	10.89	11.14	18,472,288	+0.12(+1.11%)
Apr 05, 2017	11.40	11.43	11.00	11.02	25,229,708	-0.15(-1.31%)
Apr 04, 2017	11.09	11.19	11.04	11.16	13,047,889	-0.02(-0.14%)