The closing price for Regions Financial (RF) in 2016 was $10.29, on December 30, 2016. It was up 57.5% for the year. The latest price is $28.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $10.20 | $10.37 | $10.15 | $10.29 | 17,954,600 |
December 29 2016 | $10.36 | $10.39 | $10.12 | $10.16 | 13,542,100 |
December 28 2016 | $10.50 | $10.51 | $10.29 | $10.34 | 12,332,800 |
December 27 2016 | $10.47 | $10.53 | $10.43 | $10.49 | 9,803,900 |
December 23 2016 | $10.44 | $10.49 | $10.36 | $10.44 | 8,573,800 |
December 22 2016 | $10.42 | $10.49 | $10.34 | $10.43 | 11,161,500 |
December 21 2016 | $10.44 | $10.47 | $10.34 | $10.42 | 10,701,600 |
December 20 2016 | $10.32 | $10.52 | $10.29 | $10.45 | 20,740,700 |
December 19 2016 | $10.17 | $10.29 | $10.09 | $10.24 | 20,147,400 |
December 16 2016 | $10.45 | $10.52 | $10.14 | $10.18 | 40,262,100 |
December 15 2016 | $10.44 | $10.55 | $10.28 | $10.41 | 23,696,600 |
December 14 2016 | $10.14 | $10.56 | $10.00 | $10.28 | 34,204,400 |
December 13 2016 | $10.33 | $10.38 | $10.09 | $10.24 | 22,190,100 |
December 12 2016 | $10.39 | $10.54 | $10.25 | $10.29 | 27,497,600 |
December 09 2016 | $10.48 | $10.48 | $10.29 | $10.47 | 22,542,900 |
December 08 2016 | $10.40 | $10.56 | $10.31 | $10.43 | 29,711,500 |
December 07 2016 | $10.15 | $10.38 | $10.11 | $10.37 | 27,360,600 |
December 06 2016 | $10.08 | $10.18 | $9.93 | $10.16 | 24,188,900 |
December 05 2016 | $9.94 | $10.01 | $9.88 | $10.00 | 25,628,900 |
December 02 2016 | $9.85 | $9.86 | $9.70 | $9.80 | 22,137,700 |
December 01 2016 | $9.71 | $9.92 | $9.67 | $9.88 | 26,961,700 |
November 30 2016 | $9.61 | $9.73 | $9.58 | $9.66 | 23,328,300 |
November 29 2016 | $9.37 | $9.51 | $9.28 | $9.41 | 18,209,000 |
November 28 2016 | $9.40 | $9.48 | $9.30 | $9.33 | 16,588,500 |
November 25 2016 | $9.53 | $9.58 | $9.46 | $9.53 | 7,301,000 |
Daily pricing data for Regions Financial dates back to 3/17/1980, and may be incomplete.
