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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 7.061 7.112 7.046 7.075 10,976,187 -0.01(-0.10%)
Feb 26, 2015 7.075 7.120 7.024 7.083 14,166,114 +0.00(+0.00%)
Feb 25, 2015 7.127 7.127 7.053 7.083 10,444,403 -0.04(-0.52%)
Feb 24, 2015 7.039 7.164 7.039 7.120 17,281,582 +0.07(+1.05%)
Feb 23, 2015 7.061 7.090 6.980 7.046 16,068,849 -0.07(-0.93%)
Feb 20, 2015 6.994 7.120 6.928 7.112 13,864,093 +0.10(+1.36%)
Feb 19, 2015 6.980 7.039 6.891 7.016 13,932,585 +0.01(+0.21%)
Feb 18, 2015 7.127 7.112 6.980 7.002 15,017,283 -0.13(-1.76%)
Feb 17, 2015 6.987 7.127 6.950 7.127 18,079,470 +0.12(+1.68%)
Feb 13, 2015 7.039 7.009 7.009 7.009 14,810,456 -0.01(-0.21%)
Feb 12, 2015 6.928 7.061 6.884 7.024 22,092,258 +0.16(+2.36%)
Feb 11, 2015 6.854 6.921 6.818 6.862 22,100,826 -0.02(-0.32%)
Feb 10, 2015 6.928 6.972 6.821 6.884 18,244,850 -0.01(-0.11%)
Feb 09, 2015 6.935 6.958 6.854 6.891 24,558,404 -0.15(-2.09%)
Feb 06, 2015 6.987 7.149 6.950 7.039 45,039,492 +0.27(+3.91%)
Feb 05, 2015 6.693 6.803 6.693 6.774 19,450,530 +0.12(+1.77%)
Feb 04, 2015 6.678 6.759 6.656 6.656 23,367,776 -0.05(-0.77%)
Feb 03, 2015 6.589 6.729 6.589 6.707 25,333,218 +0.13(+2.02%)
Feb 02, 2015 6.464 6.597 6.405 6.575 29,040,150 +0.17(+2.64%)
Jan 30, 2015 6.398 6.553 6.383 6.405 26,916,924 -0.11(-1.69%)
Jan 29, 2015 6.420 6.538 6.398 6.516 29,478,366 +0.08(+1.26%)
Jan 28, 2015 6.670 6.678 6.427 6.435 28,732,714 -0.17(-2.56%)
Jan 27, 2015 6.604 6.685 6.538 6.604 26,108,330 -0.08(-1.21%)
Jan 26, 2015 6.626 6.722 6.604 6.685 28,590,442 +0.05(+0.78%)
Jan 23, 2015 6.744 6.818 6.623 6.634 29,978,910 -0.13(-1.96%)
Jan 22, 2015 6.457 6.840 6.450 6.766 42,363,252 +0.35(+5.51%)
Jan 21, 2015 6.479 6.516 6.383 6.413 36,620,988 -0.02(-0.34%)
Jan 20, 2015 6.523 6.678 6.324 6.435 67,551,600 -0.24(-3.64%)
Jan 16, 2015 6.612 6.740 6.553 6.678 55,855,372 +0.06(+0.89%)
Jan 15, 2015 6.678 6.759 6.553 6.619 33,764,560 -0.13(-1.86%)
Jan 14, 2015 6.803 6.854 6.685 6.744 33,413,964 -0.17(-2.45%)
Jan 13, 2015 7.075 7.149 6.862 6.913 25,735,542 -0.11(-1.57%)
Jan 12, 2015 7.178 7.208 6.987 7.024 23,394,460 -0.14(-1.95%)
Jan 09, 2015 7.377 7.385 7.134 7.164 20,322,908 -0.21(-2.89%)
Jan 08, 2015 7.340 7.392 7.296 7.377 19,149,228 +0.11(+1.52%)
Jan 07, 2015 7.311 7.333 7.175 7.267 19,642,684 +0.04(+0.61%)
Jan 06, 2015 7.443 7.451 7.193 7.223 30,084,052 -0.25(-3.35%)
Jan 05, 2015 7.701 7.731 7.445 7.473 17,110,662 -0.27(-3.43%)
Jan 02, 2015 7.841 7.863 7.628 7.738 12,981,595 -0.04(-0.47%)
Dec 31, 2014 7.907 7.775 7.775 7.775 8,460,576 -0.10(-1.31%)
Dec 30, 2014 7.878 7.929 7.826 7.878 10,759,030 -0.02(-0.28%)
Dec 29, 2014 7.841 7.974 7.826 7.900 13,842,743 +0.04(+0.47%)
Dec 26, 2014 7.856 7.915 7.834 7.863 8,846,494 +0.01(+0.09%)
Dec 24, 2014 7.871 7.856 7.856 7.856 6,593,411 +0.01(+0.09%)
Dec 23, 2014 7.767 7.889 7.742 7.848 15,442,727 +0.11(+1.43%)
Dec 22, 2014 7.716 7.745 7.650 7.738 11,580,906 +0.04(+0.57%)
Dec 19, 2014 7.723 7.767 7.686 7.694 23,628,864 +0.01(+0.10%)
Dec 18, 2014 7.591 7.694 7.583 7.686 27,053,698 +0.16(+2.15%)
Dec 17, 2014 7.340 7.532 7.304 7.524 29,328,734 +0.22(+3.02%)
Dec 16, 2014 7.193 7.399 7.164 7.304 36,620,832 +0.04(+0.61%)
Dec 15, 2014 7.407 7.429 7.237 7.259 21,423,908 -0.11(-1.50%)
Dec 12, 2014 7.421 7.473 7.348 7.370 17,934,524 -0.12(-1.57%)
Dec 11, 2014 7.473 7.591 7.443 7.488 20,109,032 +0.02(+0.30%)
Dec 10, 2014 7.620 7.694 7.451 7.466 22,803,244 -0.19(-2.50%)
Dec 09, 2014 7.503 7.664 7.474 7.657 22,009,560 +0.06(+0.77%)
Dec 08, 2014 7.584 7.716 7.532 7.598 24,916,988 +0.00(+0.00%)
Dec 05, 2014 7.474 7.584 7.452 7.598 33,075,604 +0.19(+2.57%)
Dec 04, 2014 7.298 7.408 7.247 7.408 25,937,390 +0.11(+1.51%)
Dec 03, 2014 7.217 7.313 7.181 7.298 13,197,338 +0.07(+1.01%)
Dec 02, 2014 7.137 7.276 7.137 7.225 21,161,900 +0.07(+0.92%)
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.