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, 2015 7.729 7.818 7.655 7.707 17,371,484 +0.05(+0.68%)
Jun 29, 2015 7.714 7.796 7.610 7.655 24,503,156 -0.18(-2.28%)
Jun 26, 2015 7.908 7.956 7.818 7.833 19,192,480 -0.03(-0.38%)
Jun 25, 2015 7.967 7.982 7.803 7.863 20,299,058 -0.07(-0.94%)
Jun 24, 2015 7.975 8.027 7.900 7.937 13,267,083 -0.07(-0.84%)
Jun 23, 2015 7.945 8.045 7.915 8.004 17,317,690 +0.11(+1.41%)
Jun 22, 2015 7.841 7.893 7.811 7.893 12,457,605 +0.13(+1.63%)
Jun 19, 2015 7.774 7.818 7.737 7.766 13,508,839 -0.04(-0.57%)
Jun 18, 2015 7.796 7.818 7.640 7.811 22,328,744 +0.04(+0.57%)
Jun 17, 2015 7.908 7.945 7.744 7.766 18,858,656 -0.12(-1.51%)
Jun 16, 2015 7.811 7.900 7.770 7.885 11,990,130 +0.07(+0.95%)
Jun 15, 2015 7.774 7.856 7.751 7.811 14,483,368 -0.06(-0.76%)
Jun 12, 2015 7.848 7.900 7.822 7.870 12,185,233 +0.01(+0.19%)
Jun 11, 2015 7.915 7.952 7.818 7.856 16,784,854 -0.07(-0.85%)
Jun 10, 2015 7.848 7.997 7.833 7.922 20,083,536 +0.12(+1.53%)
Jun 09, 2015 7.729 7.870 7.685 7.803 24,020,804 +0.09(+1.15%)
Jun 08, 2015 7.737 7.870 7.707 7.715 21,174,228 -0.07(-0.86%)
Jun 05, 2015 7.700 7.855 7.700 7.781 35,055,112 +0.22(+2.94%)
Jun 04, 2015 7.582 7.656 7.537 7.559 21,425,600 -0.06(-0.78%)
Jun 03, 2015 7.522 7.656 7.493 7.619 48,405,556 +0.13(+1.68%)
Jun 02, 2015 7.397 7.512 7.382 7.493 20,041,234 +0.11(+1.50%)
Jun 01, 2015 7.500 7.522 7.367 7.382 20,083,378 -0.08(-1.09%)
May 29, 2015 7.574 7.574 7.448 7.463 17,266,980 -0.10(-1.27%)
May 28, 2015 7.596 7.619 7.493 7.559 13,997,460 -0.04(-0.58%)
May 27, 2015 7.552 7.607 7.533 7.604 11,731,277 +0.07(+0.98%)
May 26, 2015 7.530 7.552 7.478 7.530 14,672,661 -0.03(-0.39%)
May 22, 2015 7.582 7.559 7.559 7.559 9,435,080 -0.01(-0.20%)
May 21, 2015 7.559 7.633 7.530 7.574 18,322,046 -0.01(-0.19%)
May 20, 2015 7.663 7.681 7.559 7.589 12,750,429 -0.10(-1.25%)
May 19, 2015 7.574 7.700 7.567 7.685 21,352,682 +0.13(+1.76%)
May 18, 2015 7.411 7.582 7.404 7.552 20,181,630 +0.17(+2.30%)
May 15, 2015 7.545 7.559 7.352 7.382 25,389,810 -0.16(-2.06%)
May 14, 2015 7.619 7.626 7.515 7.537 20,057,378 -0.05(-0.68%)
May 13, 2015 7.508 7.611 7.456 7.589 20,022,146 +0.07(+0.88%)
May 12, 2015 7.419 7.582 7.389 7.522 29,406,564 +0.07(+0.99%)
May 11, 2015 7.360 7.456 7.337 7.448 16,964,312 +0.10(+1.41%)
May 08, 2015 7.352 7.382 7.278 7.345 27,574,402 +0.03(+0.40%)
May 07, 2015 7.308 7.367 7.234 7.315 20,877,442 -0.02(-0.30%)
May 06, 2015 7.374 7.397 7.264 7.337 19,306,904 +0.01(+0.10%)
May 05, 2015 7.352 7.500 7.330 7.330 35,515,740 -0.05(-0.70%)
May 04, 2015 7.286 7.389 7.278 7.382 16,603,336 +0.11(+1.53%)
May 01, 2015 7.293 7.330 7.212 7.271 15,936,995 +0.00(+0.00%)
Apr 30, 2015 7.241 7.330 7.212 7.271 29,852,022 +0.02(+0.31%)
Apr 29, 2015 7.108 7.315 7.093 7.249 23,649,990 +0.12(+1.66%)
Apr 28, 2015 7.071 7.153 7.049 7.130 16,414,253 +0.06(+0.84%)
Apr 27, 2015 7.116 7.167 7.071 7.071 14,700,241 -0.01(-0.21%)
Apr 24, 2015 7.138 7.167 7.064 7.086 15,005,683 -0.03(-0.42%)
Apr 23, 2015 7.153 7.175 7.093 7.116 14,595,091 -0.08(-1.13%)
Apr 22, 2015 7.034 7.212 7.019 7.197 24,995,906 +0.11(+1.57%)
Apr 21, 2015 7.212 7.301 7.064 7.086 41,189,640 -0.01(-0.10%)
Apr 20, 2015 7.123 7.153 7.049 7.093 20,086,226 +0.00(+0.00%)
Apr 17, 2015 7.130 7.153 7.071 7.093 17,566,206 -0.08(-1.13%)
Apr 16, 2015 7.190 7.197 7.101 7.175 25,871,978 -0.01(-0.10%)
Apr 15, 2015 7.064 7.212 7.027 7.182 26,937,594 +0.13(+1.78%)
Apr 14, 2015 7.086 7.101 7.019 7.056 28,384,390 -0.07(-1.04%)
Apr 13, 2015 7.086 7.160 7.082 7.130 20,136,138 +0.04(+0.52%)
Apr 10, 2015 7.138 7.167 7.056 7.093 24,028,070 -0.06(-0.83%)
Apr 09, 2015 7.123 7.182 7.079 7.153 23,570,060 +0.03(+0.42%)
Apr 08, 2015 7.116 7.193 7.101 7.123 26,735,674 +0.01(+0.10%)
Apr 07, 2015 7.056 7.175 7.049 7.116 16,036,150 +0.05(+0.73%)
Apr 06, 2015 6.864 7.093 6.864 7.064 19,068,506 -0.02(-0.31%)
Apr 02, 2015 7.034 7.086 7.086 7.086 26,355,710 +0.09(+1.27%)
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.