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

Regions Financial (NY: RF )

19.80 +0.16 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.731 7.811 7.731 7.738 12,290,440 -0.04(-0.47%)
Jun 27, 2014 7.782 7.833 7.738 7.774 13,813,397 -0.01(-0.09%)
Jun 26, 2014 7.782 7.796 7.665 7.782 13,297,134 +0.00(+0.00%)
Jun 25, 2014 7.694 7.807 7.599 7.782 19,818,902 +0.07(+0.95%)
Jun 24, 2014 7.774 7.840 7.709 7.709 16,079,557 -0.09(-1.21%)
Jun 23, 2014 7.854 7.862 7.752 7.803 23,279,042 -0.04(-0.56%)
Jun 20, 2014 7.840 7.891 7.752 7.847 41,706,700 +0.06(+0.75%)
Jun 19, 2014 7.825 7.854 7.731 7.789 13,264,617 -0.03(-0.37%)
Jun 18, 2014 7.833 7.858 7.774 7.818 19,723,888 -0.01(-0.09%)
Jun 17, 2014 7.701 7.898 7.694 7.825 19,978,084 +0.11(+1.42%)
Jun 16, 2014 7.782 7.796 7.687 7.716 19,904,484 -0.09(-1.12%)
Jun 13, 2014 7.745 7.825 7.694 7.803 24,294,056 +0.07(+0.94%)
Jun 12, 2014 7.825 7.869 7.694 7.731 16,066,749 -0.09(-1.12%)
Jun 11, 2014 7.876 7.884 7.782 7.818 13,786,439 -0.06(-0.74%)
Jun 10, 2014 7.905 7.905 7.760 7.876 14,465,495 +0.17(+2.16%)
Jun 06, 2014 7.695 7.753 7.659 7.709 12,638,362 +0.02(+0.28%)
Jun 05, 2014 7.637 7.709 7.543 7.688 22,768,978 +0.08(+1.05%)
Jun 04, 2014 7.543 7.655 7.514 7.608 30,877,158 +0.04(+0.48%)
Jun 03, 2014 7.470 7.608 7.434 7.572 19,721,526 +0.07(+0.97%)
Jun 02, 2014 7.383 7.521 7.361 7.499 18,930,278 +0.11(+1.47%)
May 30, 2014 7.325 7.398 7.318 7.390 14,450,208 +0.07(+0.89%)
May 29, 2014 7.318 7.387 7.267 7.325 15,590,438 +0.00(+0.00%)
May 28, 2014 7.332 7.379 7.289 7.325 15,902,228 -0.01(-0.20%)
May 27, 2014 7.347 7.434 7.311 7.340 13,419,826 +0.04(+0.50%)
May 23, 2014 7.311 7.303 7.303 7.303 11,385,499 +0.01(+0.07%)
May 22, 2014 7.325 7.372 7.260 7.298 8,903,738 -0.03(-0.37%)
May 21, 2014 7.253 7.376 7.253 7.325 10,114,134 +0.09(+1.20%)
May 20, 2014 7.260 7.289 7.180 7.238 16,625,223 -0.04(-0.50%)
May 19, 2014 7.144 7.282 7.137 7.274 11,983,665 +0.11(+1.52%)
May 16, 2014 7.260 7.289 7.108 7.166 19,682,484 -0.12(-1.59%)
May 15, 2014 7.369 7.383 7.180 7.282 28,026,484 -0.11(-1.47%)
May 14, 2014 7.528 7.543 7.354 7.390 23,068,588 -0.17(-2.30%)
May 13, 2014 7.651 7.659 7.550 7.564 19,111,044 -0.06(-0.76%)
May 12, 2014 7.477 7.630 7.448 7.622 21,028,620 +0.18(+2.44%)
May 09, 2014 7.347 7.448 7.274 7.441 11,949,682 +0.07(+0.89%)
May 08, 2014 7.405 7.528 7.361 7.376 20,367,904 -0.06(-0.78%)
May 07, 2014 7.369 7.441 7.296 7.434 18,467,120 +0.10(+1.38%)
May 06, 2014 7.419 7.456 7.318 7.332 14,275,828 -0.10(-1.37%)
May 05, 2014 7.499 7.499 7.376 7.434 16,556,282 +0.01(+0.10%)
May 02, 2014 7.419 7.615 7.412 7.427 16,144,197 +0.02(+0.29%)
May 01, 2014 7.390 7.448 7.332 7.405 19,408,732 +0.05(+0.69%)
Apr 30, 2014 7.296 7.376 7.253 7.354 14,632,942 +0.04(+0.50%)
Apr 29, 2014 7.354 7.383 7.282 7.318 9,890,437 +0.01(+0.20%)
Apr 28, 2014 7.398 7.427 7.238 7.303 21,336,546 -0.06(-0.79%)
Apr 25, 2014 7.448 7.485 7.325 7.361 17,736,538 -0.12(-1.55%)
Apr 24, 2014 7.579 7.593 7.441 7.477 16,337,586 -0.07(-0.96%)
Apr 23, 2014 7.535 7.630 7.499 7.550 16,374,863 +0.01(+0.19%)
Apr 22, 2014 7.543 7.644 7.456 7.535 26,900,786 +0.08(+1.07%)
Apr 21, 2014 7.427 7.485 7.376 7.456 17,227,694 +0.04(+0.59%)
Apr 17, 2014 7.485 7.412 7.412 7.412 24,591,736 -0.09(-1.16%)
Apr 16, 2014 7.485 7.521 7.405 7.499 14,747,177 +0.05(+0.68%)
Apr 15, 2014 7.398 7.456 7.285 7.448 18,107,584 +0.07(+0.88%)
Apr 14, 2014 7.514 7.557 7.253 7.383 19,384,540 +0.01(+0.10%)
Apr 11, 2014 7.325 7.463 7.224 7.376 29,173,048 -0.09(-1.17%)
Apr 10, 2014 7.775 7.815 7.463 7.463 31,773,422 -0.29(-3.74%)
Apr 09, 2014 7.738 7.818 7.709 7.753 17,912,982 +0.02(+0.28%)
Apr 08, 2014 7.782 7.855 7.659 7.731 17,686,100 -0.06(-0.74%)
Apr 07, 2014 7.949 7.956 7.695 7.789 21,425,146 -0.17(-2.10%)
Apr 04, 2014 8.072 8.159 7.934 7.956 21,360,064 -0.08(-0.99%)
Apr 03, 2014 8.039 8.072 7.913 8.036 17,626,036 -0.01(-0.09%)
Apr 02, 2014 8.181 8.181 7.978 8.043 28,234,290 -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.