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

Regions Financial (NY: RF )

19.21 -0.27 (-1.39%)
Streaming Delayed Price Updated: 11:14 AM 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, 2015 7.848 7.856 7.722 7.729 15,191,307 -0.13(-1.70%)
Jul 30, 2015 7.818 7.885 7.781 7.863 14,959,819 +0.04(+0.48%)
Jul 29, 2015 7.744 7.856 7.699 7.826 21,470,664 +0.09(+1.15%)
Jul 28, 2015 7.774 7.833 7.647 7.737 18,982,472 -0.01(-0.10%)
Jul 27, 2015 7.796 7.796 7.688 7.744 24,973,292 -0.11(-1.42%)
Jul 24, 2015 7.885 7.922 7.826 7.856 20,716,072 -0.04(-0.56%)
Jul 23, 2015 7.945 8.082 7.830 7.900 34,663,968 -0.06(-0.75%)
Jul 22, 2015 7.714 8.071 7.714 7.960 68,112,352 +0.22(+2.79%)
Jul 21, 2015 7.617 7.826 7.614 7.744 34,819,644 +0.16(+2.06%)
Jul 20, 2015 7.588 7.617 7.506 7.588 23,243,810 +0.06(+0.79%)
Jul 17, 2015 7.617 7.640 7.454 7.528 35,810,972 -0.20(-2.60%)
Jul 16, 2015 7.751 7.781 7.699 7.729 19,424,934 +0.06(+0.78%)
Jul 15, 2015 7.625 7.789 7.610 7.670 35,711,448 +0.07(+0.88%)
Jul 14, 2015 7.491 7.610 7.476 7.603 28,654,300 +0.01(+0.20%)
Jul 13, 2015 7.625 7.662 7.580 7.588 18,494,384 +0.04(+0.59%)
Jul 10, 2015 7.551 7.625 7.498 7.543 17,948,388 +0.10(+1.40%)
Jul 09, 2015 7.432 7.469 7.387 7.439 19,917,572 +0.13(+1.73%)
Jul 08, 2015 7.409 7.417 7.305 7.312 23,339,140 -0.16(-2.09%)
Jul 07, 2015 7.528 7.543 7.305 7.469 27,946,706 -0.10(-1.28%)
Jul 06, 2015 7.521 7.603 7.491 7.565 16,990,444 -0.07(-0.97%)
Jul 02, 2015 7.684 7.640 7.640 7.640 17,221,498 -0.10(-1.34%)
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.