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 (%)
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%)
May 01, 2015 7.298 7.335 7.216 7.275 15,927,091 +0.00(+0.00%)
Apr 30, 2015 7.246 7.335 7.216 7.275 29,833,470 +0.02(+0.31%)
Apr 29, 2015 7.113 7.320 7.098 7.253 23,635,292 +0.12(+1.66%)
Apr 28, 2015 7.076 7.157 7.053 7.135 16,404,052 +0.06(+0.84%)
Apr 27, 2015 7.120 7.172 7.076 7.076 14,691,105 -0.01(-0.21%)
Apr 24, 2015 7.142 7.172 7.068 7.090 14,996,358 -0.03(-0.42%)
Apr 23, 2015 7.157 7.179 7.098 7.120 14,586,020 -0.08(-1.13%)
Apr 22, 2015 7.039 7.216 7.024 7.201 24,980,370 +0.11(+1.57%)
Apr 21, 2015 7.216 7.305 7.068 7.090 41,164,040 -0.01(-0.10%)
Apr 20, 2015 7.127 7.157 7.053 7.098 20,073,742 +0.00(+0.00%)
Apr 17, 2015 7.135 7.157 7.076 7.098 17,555,290 -0.08(-1.13%)
Apr 16, 2015 7.194 7.201 7.105 7.179 25,855,898 -0.01(-0.10%)
Apr 15, 2015 7.068 7.216 7.031 7.187 26,920,854 +0.13(+1.78%)
Apr 14, 2015 7.090 7.105 7.024 7.061 28,366,750 -0.07(-1.04%)
Apr 13, 2015 7.090 7.164 7.087 7.135 20,123,624 +0.04(+0.52%)
Apr 10, 2015 7.142 7.172 7.061 7.098 24,013,138 -0.06(-0.83%)
Apr 09, 2015 7.127 7.187 7.083 7.157 23,555,412 +0.03(+0.42%)
Apr 08, 2015 7.120 7.198 7.105 7.127 26,719,058 +0.01(+0.10%)
Apr 07, 2015 7.061 7.179 7.053 7.120 16,026,184 +0.05(+0.73%)
Apr 06, 2015 6.868 7.098 6.868 7.068 19,056,656 -0.02(-0.31%)
Apr 02, 2015 7.039 7.090 7.090 7.090 26,339,330 +0.09(+1.27%)
Apr 01, 2015 6.994 7.016 6.905 7.002 26,156,242 +0.01(+0.11%)
Mar 31, 2015 6.876 6.994 6.839 6.994 34,745,592 +0.08(+1.18%)
Mar 30, 2015 6.891 6.950 6.883 6.913 15,349,972 +0.08(+1.19%)
Mar 27, 2015 6.913 6.920 6.794 6.831 20,779,916 -0.06(-0.86%)
Mar 26, 2015 6.854 6.931 6.787 6.891 26,079,010 +0.04(+0.65%)
Mar 25, 2015 6.979 6.979 6.839 6.846 20,194,148 -0.13(-1.91%)
Mar 24, 2015 7.061 7.068 6.957 6.979 22,570,722 -0.09(-1.26%)
Mar 23, 2015 7.120 7.157 7.009 7.068 20,217,446 -0.07(-0.93%)
Mar 20, 2015 7.061 7.135 7.009 7.135 35,723,888 +0.10(+1.47%)
Mar 19, 2015 7.164 7.179 6.861 7.031 52,294,228 -0.14(-1.96%)
Mar 18, 2015 7.312 7.386 7.068 7.172 41,170,592 -0.15(-2.02%)
Mar 17, 2015 7.283 7.335 7.194 7.320 25,742,190 +0.01(+0.10%)
Mar 16, 2015 7.335 7.379 7.224 7.312 18,227,290 -0.02(-0.30%)
Mar 13, 2015 7.298 7.372 7.261 7.335 27,390,682 +0.01(+0.20%)
Mar 12, 2015 7.305 7.372 7.246 7.320 44,400,428 +0.26(+3.67%)
Mar 11, 2015 7.053 7.098 7.031 7.061 13,941,228 +0.03(+0.42%)
Mar 10, 2015 7.097 7.112 7.031 7.031 22,628,726 -0.15(-2.15%)
Mar 09, 2015 7.153 7.259 7.149 7.186 14,970,736 +0.00(+0.00%)
Mar 06, 2015 7.164 7.348 7.127 7.186 27,175,716 +0.04(+0.62%)
Mar 05, 2015 7.031 7.149 6.958 7.142 13,707,000 +0.11(+1.57%)
Mar 04, 2015 7.039 7.083 7.083 7.031 10,675,250 -0.05(-0.73%)
Mar 03, 2015 7.083 7.127 7.046 7.083 15,691,093 -0.06(-0.82%)
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.