Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

19.35 +0.17 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.228 7.301 7.198 7.271 23,270,320 +0.12(+1.74%)
Oct 30, 2014 7.118 7.213 7.066 7.147 20,217,056 +0.00(+0.00%)
Oct 29, 2014 7.030 7.198 7.015 7.147 24,024,318 +0.10(+1.35%)
Oct 28, 2014 6.891 7.066 6.891 7.052 17,894,658 +0.17(+2.45%)
Oct 27, 2014 6.891 6.913 6.839 6.883 16,765,693 -0.03(-0.42%)
Oct 24, 2014 6.913 6.949 6.832 6.913 22,002,190 +0.02(+0.32%)
Oct 23, 2014 6.876 6.964 6.854 6.891 27,214,996 +0.11(+1.62%)
Oct 22, 2014 6.737 6.854 6.730 6.781 45,845,836 +0.00(+0.00%)
Oct 21, 2014 6.752 6.891 6.693 6.781 58,659,428 +0.07(+1.09%)
Oct 20, 2014 6.649 6.781 6.649 6.708 30,215,972 +0.04(+0.66%)
Oct 17, 2014 6.693 6.774 6.620 6.664 34,679,204 +0.03(+0.44%)
Oct 16, 2014 6.561 6.675 6.539 6.634 43,472,212 -0.03(-0.44%)
Oct 15, 2014 6.788 6.810 6.481 6.664 41,753,908 -0.31(-4.41%)
Oct 14, 2014 6.979 7.030 6.927 6.971 28,199,702 +0.07(+0.95%)
Oct 13, 2014 7.052 7.110 6.905 6.905 27,245,586 -0.12(-1.67%)
Oct 10, 2014 7.110 7.213 7.022 7.022 21,631,752 -0.10(-1.34%)
Oct 09, 2014 7.249 7.279 7.118 7.118 26,873,356 -0.21(-2.80%)
Oct 08, 2014 7.206 7.337 7.191 7.323 24,804,728 +0.10(+1.42%)
Oct 07, 2014 7.330 7.337 7.220 7.220 33,755,224 -0.09(-1.20%)
Oct 06, 2014 7.418 7.425 7.308 7.308 12,529,717 -0.09(-1.19%)
Oct 03, 2014 7.330 7.411 7.323 7.396 21,541,920 +0.14(+1.92%)
Oct 02, 2014 7.242 7.301 7.154 7.257 17,219,824 +0.01(+0.20%)
Oct 01, 2014 7.345 7.359 7.213 7.242 21,540,902 -0.11(-1.49%)
Sep 30, 2014 7.381 7.425 7.308 7.352 19,476,002 -0.01(-0.20%)
Sep 29, 2014 7.323 7.418 7.315 7.367 14,209,377 -0.04(-0.59%)
Sep 26, 2014 7.381 7.440 7.367 7.411 17,381,190 +0.04(+0.60%)
Sep 25, 2014 7.433 7.447 7.330 7.367 15,578,941 -0.09(-1.18%)
Sep 24, 2014 7.447 7.483 7.367 7.455 19,321,470 +0.00(+0.00%)
Sep 23, 2014 7.550 7.594 7.455 7.455 15,710,654 -0.12(-1.55%)
Sep 22, 2014 7.660 7.667 7.557 7.572 19,470,580 -0.07(-0.96%)
Sep 19, 2014 7.769 7.784 7.601 7.645 21,495,392 -0.07(-0.95%)
Sep 18, 2014 7.645 7.784 7.630 7.718 29,565,586 +0.12(+1.54%)
Sep 17, 2014 7.476 7.696 7.462 7.601 34,943,748 +0.12(+1.66%)
Sep 16, 2014 7.491 7.561 7.469 7.476 16,693,421 -0.05(-0.68%)
Sep 15, 2014 7.550 7.594 7.476 7.528 20,158,354 -0.05(-0.68%)
Sep 12, 2014 7.550 7.630 7.528 7.579 33,719,516 +0.05(+0.68%)
Sep 11, 2014 7.425 7.535 7.425 7.528 17,259,300 +0.06(+0.78%)
Sep 10, 2014 7.293 7.491 7.286 7.469 23,454,454 +0.18(+2.51%)
Sep 09, 2014 7.366 7.388 7.286 7.286 16,561,540 -0.11(-1.48%)
Sep 08, 2014 7.374 7.403 7.337 7.395 10,274,346 +0.01(+0.10%)
Sep 05, 2014 7.373 7.395 7.301 7.388 10,373,668 +0.00(+0.00%)
Sep 04, 2014 7.403 7.476 7.388 7.388 14,933,529 +0.01(+0.20%)
Sep 03, 2014 7.446 7.483 7.359 7.374 25,026,618 -0.04(-0.59%)
Sep 02, 2014 7.417 7.486 7.359 7.417 22,209,960 +0.02(+0.30%)
Aug 29, 2014 7.374 7.395 7.395 7.395 10,034,715 +0.03(+0.40%)
Aug 28, 2014 7.381 7.395 7.344 7.366 8,217,150 -0.04(-0.49%)
Aug 27, 2014 7.490 7.497 7.388 7.403 8,343,715 -0.07(-0.97%)
Aug 26, 2014 7.454 7.512 7.425 7.476 15,161,375 +0.03(+0.39%)
Aug 25, 2014 7.403 7.461 7.388 7.446 9,595,711 +0.09(+1.19%)
Aug 22, 2014 7.359 7.461 7.330 7.359 10,701,727 -0.01(-0.20%)
Aug 21, 2014 7.257 7.417 7.242 7.374 16,472,226 +0.12(+1.61%)
Aug 20, 2014 7.199 7.279 7.199 7.257 10,326,576 +0.06(+0.81%)
Aug 19, 2014 7.264 7.308 7.191 7.199 15,940,034 -0.05(-0.70%)
Aug 18, 2014 7.177 7.301 7.155 7.250 13,547,137 +0.12(+1.74%)
Aug 15, 2014 7.235 7.304 7.097 7.126 24,208,398 -0.09(-1.21%)
Aug 14, 2014 7.213 7.264 7.184 7.213 11,030,632 -0.01(-0.10%)
Aug 13, 2014 7.119 7.235 7.118 7.221 23,466,186 +0.12(+1.75%)
Aug 12, 2014 7.075 7.148 7.075 7.097 8,915,122 +0.01(+0.21%)
Aug 11, 2014 7.155 7.162 7.075 7.082 11,361,971 -0.03(-0.41%)
Aug 08, 2014 7.104 7.108 7.038 7.111 18,159,622 +0.04(+0.51%)
Aug 07, 2014 7.206 7.206 7.031 7.075 17,444,870 -0.09(-1.32%)
Aug 06, 2014 7.155 7.282 7.133 7.170 16,870,980 -0.01(-0.10%)
Aug 05, 2014 7.191 7.286 7.148 7.177 14,930,887 -0.07(-0.91%)
Aug 04, 2014 7.293 7.337 7.162 7.242 17,560,532 -0.04(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.