The closing price for Regions Financial (RF) in 2016 was $10.63, on December 30, 2016. It was up 57.5% for the year. The latest price is $21.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $10.53 | $10.71 | $10.48 | $10.63 | 17,954,570 |
December 29 2016 | $10.70 | $10.73 | $10.45 | $10.49 | 13,542,080 |
December 28 2016 | $10.84 | $10.85 | $10.62 | $10.68 | 12,332,760 |
December 27 2016 | $10.81 | $10.87 | $10.77 | $10.84 | 9,803,896 |
December 23 2016 | $10.78 | $10.83 | $10.70 | $10.78 | 8,573,764 |
December 22 2016 | $10.76 | $10.83 | $10.68 | $10.77 | 11,161,480 |
December 21 2016 | $10.79 | $10.81 | $10.68 | $10.76 | 10,701,750 |
December 20 2016 | $10.66 | $10.87 | $10.62 | $10.79 | 20,740,680 |
December 19 2016 | $10.50 | $10.62 | $10.42 | $10.57 | 20,147,439 |
December 16 2016 | $10.79 | $10.86 | $10.47 | $10.51 | 40,262,129 |
December 15 2016 | $10.78 | $10.89 | $10.62 | $10.75 | 23,696,619 |
December 14 2016 | $10.47 | $10.90 | $10.33 | $10.62 | 34,204,441 |
December 13 2016 | $10.67 | $10.72 | $10.42 | $10.58 | 22,190,070 |
December 12 2016 | $10.73 | $10.88 | $10.59 | $10.63 | 27,497,600 |
December 09 2016 | $10.82 | $10.82 | $10.63 | $10.81 | 22,542,910 |
December 08 2016 | $10.74 | $10.90 | $10.64 | $10.77 | 29,711,471 |
December 07 2016 | $10.48 | $10.72 | $10.44 | $10.70 | 27,360,619 |
December 06 2016 | $10.40 | $10.52 | $10.26 | $10.49 | 24,188,881 |
December 05 2016 | $10.26 | $10.34 | $10.20 | $10.33 | 25,628,881 |
December 02 2016 | $10.17 | $10.18 | $10.01 | $10.12 | 22,137,740 |
December 01 2016 | $10.03 | $10.24 | $9.98 | $10.20 | 26,961,660 |
November 30 2016 | $9.93 | $10.05 | $9.89 | $9.98 | 23,328,270 |
November 29 2016 | $9.68 | $9.82 | $9.58 | $9.71 | 18,209,010 |
November 28 2016 | $9.70 | $9.79 | $9.60 | $9.64 | 16,588,510 |
November 25 2016 | $9.84 | $9.89 | $9.77 | $9.84 | 7,301,040 |
Daily pricing data for Regions Financial dates back to 11/5/1984, and may be incomplete.
