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

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 7.853 7.860 7.726 7.734 15,181,865 -0.13(-1.70%)
Jul 30, 2015 7.823 7.890 7.786 7.868 14,950,521 +0.04(+0.48%)
Jul 29, 2015 7.749 7.860 7.704 7.831 21,457,318 +0.09(+1.15%)
Jul 28, 2015 7.779 7.838 7.652 7.741 18,970,674 -0.01(-0.10%)
Jul 27, 2015 7.801 7.801 7.693 7.749 24,957,770 -0.11(-1.42%)
Jul 24, 2015 7.890 7.927 7.831 7.860 20,703,196 -0.04(-0.57%)
Jul 23, 2015 7.950 8.087 7.834 7.905 34,642,424 -0.06(-0.75%)
Jul 22, 2015 7.719 8.076 7.719 7.965 68,070,016 +0.22(+2.79%)
Jul 21, 2015 7.622 7.831 7.619 7.749 34,798,004 +0.16(+2.06%)
Jul 20, 2015 7.592 7.622 7.511 7.592 23,229,364 +0.06(+0.79%)
Jul 17, 2015 7.622 7.645 7.458 7.533 35,788,716 -0.20(-2.60%)
Jul 16, 2015 7.756 7.786 7.704 7.734 19,412,860 +0.06(+0.78%)
Jul 15, 2015 7.630 7.793 7.615 7.674 35,689,252 +0.07(+0.88%)
Jul 14, 2015 7.496 7.615 7.481 7.607 28,636,490 +0.01(+0.20%)
Jul 13, 2015 7.630 7.667 7.585 7.592 18,482,888 +0.04(+0.59%)
Jul 10, 2015 7.555 7.630 7.503 7.548 17,937,232 +0.10(+1.40%)
Jul 09, 2015 7.436 7.473 7.391 7.444 19,905,192 +0.13(+1.73%)
Jul 08, 2015 7.414 7.421 7.310 7.317 23,324,634 -0.16(-2.09%)
Jul 07, 2015 7.533 7.548 7.310 7.473 27,929,336 -0.10(-1.28%)
Jul 06, 2015 7.525 7.607 7.496 7.570 16,979,884 -0.07(-0.97%)
Jul 02, 2015 7.689 7.645 7.645 7.645 17,210,794 -0.10(-1.34%)
Jul 01, 2015 7.793 7.838 7.734 7.749 14,768,745 +0.04(+0.48%)
Jun 30, 2015 7.734 7.823 7.659 7.712 17,360,686 +0.05(+0.68%)
Jun 29, 2015 7.719 7.801 7.615 7.659 24,487,926 -0.18(-2.28%)
Jun 26, 2015 7.913 7.961 7.823 7.838 19,180,552 -0.03(-0.38%)
Jun 25, 2015 7.972 7.987 7.808 7.868 20,286,440 -0.07(-0.94%)
Jun 24, 2015 7.980 8.032 7.905 7.942 13,258,837 -0.07(-0.84%)
Jun 23, 2015 7.950 8.050 7.920 8.009 17,306,926 +0.11(+1.41%)
Jun 22, 2015 7.846 7.898 7.816 7.898 12,449,863 +0.13(+1.63%)
Jun 19, 2015 7.779 7.823 7.741 7.771 13,500,442 -0.04(-0.57%)
Jun 18, 2015 7.801 7.823 7.645 7.816 22,314,866 +0.04(+0.57%)
Jun 17, 2015 7.913 7.950 7.749 7.771 18,846,936 -0.12(-1.51%)
Jun 16, 2015 7.816 7.905 7.775 7.890 11,982,678 +0.07(+0.95%)
Jun 15, 2015 7.779 7.860 7.756 7.816 14,474,366 -0.06(-0.76%)
Jun 12, 2015 7.853 7.905 7.827 7.875 12,177,659 +0.01(+0.19%)
Jun 11, 2015 7.920 7.957 7.823 7.860 16,774,422 -0.07(-0.85%)
Jun 10, 2015 7.853 8.002 7.838 7.927 20,071,052 +0.12(+1.53%)
Jun 09, 2015 7.734 7.875 7.690 7.808 24,005,876 +0.09(+1.15%)
Jun 08, 2015 7.742 7.875 7.712 7.720 21,161,068 -0.07(-0.86%)
Jun 05, 2015 7.705 7.860 7.705 7.786 35,033,324 +0.22(+2.94%)
Jun 04, 2015 7.586 7.660 7.542 7.564 21,412,284 -0.06(-0.78%)
Jun 03, 2015 7.527 7.660 7.497 7.623 48,375,476 +0.13(+1.68%)
Jun 02, 2015 7.401 7.516 7.386 7.497 20,028,780 +0.11(+1.50%)
Jun 01, 2015 7.505 7.527 7.372 7.386 20,070,896 -0.08(-1.09%)
May 29, 2015 7.579 7.579 7.453 7.468 17,256,248 -0.10(-1.27%)
May 28, 2015 7.601 7.623 7.497 7.564 13,988,760 -0.04(-0.58%)
May 27, 2015 7.557 7.612 7.538 7.608 11,723,987 +0.07(+0.98%)
May 26, 2015 7.534 7.557 7.483 7.534 14,663,542 -0.03(-0.39%)
May 22, 2015 7.586 7.564 7.564 7.564 9,429,217 -0.01(-0.20%)
May 21, 2015 7.564 7.638 7.534 7.579 18,310,660 -0.01(-0.19%)
May 20, 2015 7.668 7.686 7.564 7.594 12,742,505 -0.10(-1.25%)
May 19, 2015 7.579 7.705 7.571 7.690 21,339,412 +0.13(+1.76%)
May 18, 2015 7.416 7.586 7.409 7.557 20,169,088 +0.17(+2.30%)
May 15, 2015 7.549 7.564 7.357 7.386 25,374,032 -0.16(-2.06%)
May 14, 2015 7.623 7.631 7.520 7.542 20,044,912 -0.05(-0.68%)
May 13, 2015 7.512 7.616 7.460 7.594 20,009,704 +0.07(+0.88%)
May 12, 2015 7.423 7.586 7.394 7.527 29,388,288 +0.07(+0.99%)
May 11, 2015 7.364 7.460 7.342 7.453 16,953,770 +0.10(+1.41%)
May 08, 2015 7.357 7.386 7.283 7.349 27,557,264 +0.03(+0.40%)
May 07, 2015 7.312 7.372 7.238 7.320 20,864,468 -0.02(-0.30%)
May 06, 2015 7.379 7.401 7.268 7.342 19,294,906 +0.01(+0.10%)
May 05, 2015 7.357 7.505 7.335 7.335 35,493,668 -0.05(-0.70%)
May 04, 2015 7.290 7.394 7.283 7.386 16,593,017 +0.11(+1.53%)
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.