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

Regions Financial (NY: RF )

18.92 -0.56 (-2.87%)
Official Closing Price Updated: 6:30 PM EDT, May 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 (%)
Jul 31, 2014 7.458 7.502 7.371 7.393 20,409,038 -0.12(-1.55%)
Jul 30, 2014 7.473 7.560 7.436 7.509 13,991,285 +0.09(+1.18%)
Jul 29, 2014 7.436 7.487 7.400 7.422 14,577,172 -0.04(-0.59%)
Jul 28, 2014 7.546 7.560 7.444 7.466 13,909,327 -0.09(-1.16%)
Jul 25, 2014 7.473 7.568 7.473 7.553 16,344,637 +0.05(+0.68%)
Jul 24, 2014 7.378 7.524 7.364 7.502 21,358,690 +0.14(+1.88%)
Jul 23, 2014 7.349 7.436 7.326 7.364 21,402,896 +0.00(+0.00%)
Jul 22, 2014 7.524 7.546 7.247 7.364 37,512,044 -0.07(-0.88%)
Jul 21, 2014 7.473 7.473 7.371 7.429 37,175,920 -0.04(-0.59%)
Jul 18, 2014 7.502 7.535 7.422 7.473 22,263,144 +0.03(+0.39%)
Jul 17, 2014 7.713 7.728 7.422 7.444 31,710,516 -0.31(-3.95%)
Jul 16, 2014 7.867 7.867 7.735 7.750 14,312,799 -0.07(-0.93%)
Jul 15, 2014 7.779 7.867 7.765 7.823 14,652,889 +0.08(+1.04%)
Jul 14, 2014 7.808 7.830 7.728 7.743 8,068,350 +0.01(+0.09%)
Jul 11, 2014 7.662 7.794 7.626 7.735 14,555,855 +0.04(+0.57%)
Jul 10, 2014 7.633 7.743 7.597 7.692 16,719,796 -0.06(-0.75%)
Jul 09, 2014 7.728 7.786 7.721 7.750 11,345,285 +0.04(+0.57%)
Jul 08, 2014 7.816 7.845 7.684 7.706 12,626,045 -0.15(-1.86%)
Jul 07, 2014 7.896 7.896 7.823 7.852 13,707,727 -0.07(-0.92%)
Jul 03, 2014 7.874 7.925 7.925 7.925 7,509,768 +0.12(+1.59%)
Jul 02, 2014 7.859 7.903 7.794 7.801 9,384,201 -0.04(-0.56%)
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.