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

Regions Financial (NY: RF )

19.27 -0.40 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 7.301 7.380 7.257 7.359 14,623,847 +0.04(+0.50%)
Apr 29, 2014 7.359 7.388 7.286 7.322 9,884,289 +0.01(+0.20%)
Apr 28, 2014 7.402 7.431 7.243 7.308 21,323,284 -0.06(-0.79%)
Apr 25, 2014 7.453 7.489 7.330 7.366 17,725,514 -0.12(-1.55%)
Apr 24, 2014 7.584 7.598 7.446 7.482 16,327,431 -0.07(-0.96%)
Apr 23, 2014 7.540 7.634 7.504 7.555 16,364,684 +0.01(+0.19%)
Apr 22, 2014 7.547 7.649 7.460 7.540 26,884,064 +0.08(+1.07%)
Apr 21, 2014 7.431 7.489 7.380 7.460 17,216,986 +0.04(+0.59%)
Apr 17, 2014 7.489 7.417 7.417 7.417 24,576,450 -0.09(-1.16%)
Apr 16, 2014 7.489 7.526 7.409 7.504 14,738,010 +0.05(+0.68%)
Apr 15, 2014 7.402 7.460 7.290 7.453 18,096,328 +0.07(+0.88%)
Apr 14, 2014 7.518 7.562 7.257 7.388 19,372,490 +0.01(+0.10%)
Apr 11, 2014 7.330 7.468 7.228 7.380 29,154,914 -0.09(-1.17%)
Apr 10, 2014 7.780 7.819 7.468 7.468 31,753,672 -0.29(-3.74%)
Apr 09, 2014 7.743 7.823 7.714 7.758 17,901,848 +0.02(+0.28%)
Apr 08, 2014 7.787 7.859 7.663 7.736 17,675,106 -0.06(-0.74%)
Apr 07, 2014 7.954 7.961 7.700 7.794 21,411,830 -0.17(-2.10%)
Apr 04, 2014 8.077 8.164 7.939 7.961 21,346,786 -0.08(-0.99%)
Apr 03, 2014 8.044 8.077 7.917 8.041 17,615,080 -0.01(-0.09%)
Apr 02, 2014 8.186 8.186 7.983 8.048 28,216,740 -0.12(-1.42%)
Apr 01, 2014 8.070 8.186 8.034 8.164 20,020,154 +0.10(+1.26%)
Mar 31, 2014 7.997 8.070 7.976 8.063 14,594,175 +0.12(+1.46%)
Mar 28, 2014 7.852 8.034 7.816 7.946 18,484,500 +0.12(+1.48%)
Mar 27, 2014 7.939 7.972 7.780 7.830 25,493,162 -0.15(-1.91%)
Mar 26, 2014 8.106 8.157 7.961 7.983 18,762,478 -0.08(-0.99%)
Mar 25, 2014 8.077 8.092 7.976 8.063 16,225,499 +0.03(+0.36%)
Mar 24, 2014 8.092 8.215 8.005 8.034 26,534,716 -0.01(-0.18%)
Mar 21, 2014 8.346 8.375 8.041 8.048 69,680,832 -0.15(-1.86%)
Mar 20, 2014 8.012 8.251 8.005 8.200 29,197,434 +0.15(+1.89%)
Mar 19, 2014 7.852 8.113 7.830 8.048 30,050,342 +0.20(+2.59%)
Mar 18, 2014 7.852 7.903 7.794 7.845 13,038,380 +0.01(+0.09%)
Mar 17, 2014 7.751 7.881 7.751 7.838 19,290,426 +0.12(+1.60%)
Mar 14, 2014 7.729 7.830 7.692 7.714 14,751,430 -0.03(-0.37%)
Mar 13, 2014 7.830 7.910 7.729 7.743 19,691,254 -0.06(-0.74%)
Mar 12, 2014 7.794 7.816 7.678 7.801 14,183,093 -0.01(-0.19%)
Mar 11, 2014 7.895 7.939 7.780 7.816 19,992,570 -0.07(-0.92%)
Mar 10, 2014 7.961 8.004 7.838 7.888 19,899,520 -0.11(-1.36%)
Mar 07, 2014 7.946 8.040 7.932 7.997 27,195,328 +0.16(+2.03%)
Mar 06, 2014 7.801 7.895 7.780 7.838 20,817,332 +0.07(+0.93%)
Mar 05, 2014 7.787 7.874 7.744 7.765 22,034,630 -0.04(-0.46%)
Mar 04, 2014 7.722 7.830 7.693 7.801 17,916,522 +0.18(+2.37%)
Mar 03, 2014 7.642 7.671 7.570 7.620 16,117,212 -0.08(-1.03%)
Feb 28, 2014 7.657 7.791 7.628 7.700 18,819,932 +0.05(+0.66%)
Feb 27, 2014 7.606 7.664 7.548 7.649 10,863,221 +0.04(+0.48%)
Feb 26, 2014 7.584 7.620 7.519 7.613 15,022,372 +0.05(+0.67%)
Feb 25, 2014 7.570 7.613 7.512 7.563 18,217,942 +0.01(+0.10%)
Feb 24, 2014 7.447 7.592 7.411 7.555 17,836,922 +0.14(+1.95%)
Feb 21, 2014 7.396 7.505 7.374 7.411 15,068,584 +0.01(+0.20%)
Feb 20, 2014 7.309 7.425 7.259 7.396 18,394,180 +0.09(+1.19%)
Feb 19, 2014 7.490 7.501 7.288 7.309 19,012,082 -0.20(-2.60%)
Feb 18, 2014 7.490 7.541 7.476 7.505 8,680,547 +0.01(+0.19%)
Feb 14, 2014 7.454 7.490 7.490 7.490 10,416,597 +0.04(+0.49%)
Feb 13, 2014 7.349 7.461 7.331 7.454 11,740,417 +0.04(+0.49%)
Feb 12, 2014 7.454 7.548 7.396 7.418 12,885,918 -0.04(-0.49%)
Feb 11, 2014 7.374 7.476 7.317 7.454 16,872,980 +0.07(+0.98%)
Feb 10, 2014 7.411 7.454 7.324 7.382 15,013,905 -0.02(-0.29%)
Feb 07, 2014 7.461 7.512 7.317 7.403 24,371,034 -0.03(-0.39%)
Feb 06, 2014 7.179 7.440 7.150 7.432 24,167,786 +0.27(+3.74%)
Feb 05, 2014 7.186 7.222 7.114 7.165 20,712,052 -0.05(-0.70%)
Feb 04, 2014 7.172 7.338 7.096 7.215 21,312,120 +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.