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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2014 7.735 7.816 7.735 7.743 12,282,801 -0.04(-0.47%)
Jun 27, 2014 7.786 7.837 7.743 7.779 13,804,812 -0.01(-0.09%)
Jun 26, 2014 7.786 7.801 7.670 7.786 13,288,869 +0.00(+0.00%)
Jun 25, 2014 7.699 7.812 7.604 7.786 19,806,584 +0.07(+0.95%)
Jun 24, 2014 7.779 7.845 7.713 7.713 16,069,563 -0.09(-1.21%)
Jun 23, 2014 7.859 7.867 7.757 7.808 23,264,574 -0.04(-0.56%)
Jun 20, 2014 7.845 7.896 7.757 7.852 41,680,776 +0.06(+0.75%)
Jun 19, 2014 7.830 7.859 7.735 7.794 13,256,373 -0.03(-0.37%)
Jun 18, 2014 7.837 7.863 7.779 7.823 19,711,630 -0.01(-0.09%)
Jun 17, 2014 7.706 7.903 7.699 7.830 19,965,668 +0.11(+1.42%)
Jun 16, 2014 7.786 7.801 7.692 7.721 19,892,114 -0.09(-1.12%)
Jun 13, 2014 7.750 7.830 7.699 7.808 24,278,958 +0.07(+0.94%)
Jun 12, 2014 7.830 7.874 7.699 7.735 16,056,763 -0.09(-1.12%)
Jun 11, 2014 7.881 7.888 7.786 7.823 13,777,871 -0.06(-0.74%)
Jun 10, 2014 7.910 7.910 7.765 7.881 14,456,504 +0.17(+2.16%)
Jun 06, 2014 7.700 7.758 7.663 7.714 12,630,506 +0.02(+0.28%)
Jun 05, 2014 7.642 7.714 7.547 7.692 22,754,826 +0.08(+1.05%)
Jun 04, 2014 7.547 7.660 7.518 7.613 30,857,966 +0.04(+0.48%)
Jun 03, 2014 7.475 7.613 7.439 7.576 19,709,268 +0.07(+0.97%)
Jun 02, 2014 7.388 7.526 7.366 7.504 18,918,512 +0.11(+1.47%)
May 30, 2014 7.330 7.402 7.322 7.395 14,441,226 +0.07(+0.89%)
May 29, 2014 7.322 7.392 7.272 7.330 15,580,747 +0.00(+0.00%)
May 28, 2014 7.337 7.384 7.293 7.330 15,892,344 -0.01(-0.20%)
May 27, 2014 7.351 7.439 7.315 7.344 13,411,484 +0.04(+0.50%)
May 23, 2014 7.315 7.308 7.308 7.308 11,378,422 +0.01(+0.07%)
May 22, 2014 7.330 7.377 7.264 7.303 8,898,204 -0.03(-0.37%)
May 21, 2014 7.257 7.380 7.257 7.330 10,107,847 +0.09(+1.20%)
May 20, 2014 7.264 7.293 7.184 7.243 16,614,889 -0.04(-0.50%)
May 19, 2014 7.148 7.286 7.141 7.279 11,976,216 +0.11(+1.52%)
May 16, 2014 7.264 7.293 7.112 7.170 19,670,250 -0.12(-1.59%)
May 15, 2014 7.373 7.388 7.184 7.286 28,009,064 -0.11(-1.47%)
May 14, 2014 7.533 7.547 7.359 7.395 23,054,248 -0.17(-2.30%)
May 13, 2014 7.656 7.663 7.555 7.569 19,099,164 -0.06(-0.76%)
May 12, 2014 7.482 7.634 7.453 7.627 21,015,548 +0.18(+2.44%)
May 09, 2014 7.351 7.453 7.279 7.446 11,942,255 +0.07(+0.88%)
May 08, 2014 7.409 7.533 7.366 7.380 20,355,242 -0.06(-0.78%)
May 07, 2014 7.373 7.446 7.301 7.439 18,455,642 +0.10(+1.38%)
May 06, 2014 7.424 7.460 7.322 7.337 14,266,955 -0.10(-1.37%)
May 05, 2014 7.504 7.504 7.380 7.439 16,545,990 +0.01(+0.10%)
May 02, 2014 7.424 7.620 7.417 7.431 16,134,162 +0.02(+0.29%)
May 01, 2014 7.395 7.453 7.337 7.409 19,396,668 +0.05(+0.69%)
Apr 30, 2014 7.301 7.380 7.257 7.359 14,623,847 +0.04(+0.50%)
Apr 29, 2014 7.359 7.388 7.286 7.322 9,884,289 +0.01(+0.20%)
Apr 28, 2014 7.402 7.431 7.243 7.308 21,323,284 -0.06(-0.79%)
Apr 25, 2014 7.453 7.489 7.330 7.366 17,725,514 -0.12(-1.55%)
Apr 24, 2014 7.584 7.598 7.446 7.482 16,327,431 -0.07(-0.96%)
Apr 23, 2014 7.540 7.634 7.504 7.555 16,364,684 +0.01(+0.19%)
Apr 22, 2014 7.547 7.649 7.460 7.540 26,884,064 +0.08(+1.07%)
Apr 21, 2014 7.431 7.489 7.380 7.460 17,216,986 +0.04(+0.59%)
Apr 17, 2014 7.489 7.417 7.417 7.417 24,576,450 -0.09(-1.16%)
Apr 16, 2014 7.489 7.526 7.409 7.504 14,738,010 +0.05(+0.68%)
Apr 15, 2014 7.402 7.460 7.290 7.453 18,096,328 +0.07(+0.88%)
Apr 14, 2014 7.518 7.562 7.257 7.388 19,372,490 +0.01(+0.10%)
Apr 11, 2014 7.330 7.468 7.228 7.380 29,154,914 -0.09(-1.17%)
Apr 10, 2014 7.780 7.819 7.468 7.468 31,753,672 -0.29(-3.74%)
Apr 09, 2014 7.743 7.823 7.714 7.758 17,901,848 +0.02(+0.28%)
Apr 08, 2014 7.787 7.859 7.663 7.736 17,675,106 -0.06(-0.74%)
Apr 07, 2014 7.954 7.961 7.700 7.794 21,411,830 -0.17(-2.10%)
Apr 04, 2014 8.077 8.164 7.939 7.961 21,346,786 -0.08(-0.99%)
Apr 03, 2014 8.044 8.077 7.917 8.041 17,615,080 -0.01(-0.09%)
Apr 02, 2014 8.186 8.186 7.983 8.048 28,216,740 -0.12(-1.42%)
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.