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

Regions Financial (NY: RF )

20.10 -0.16 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2014 7.381 7.425 7.308 7.352 19,476,002 -0.01(-0.20%)
Sep 29, 2014 7.323 7.418 7.315 7.367 14,209,377 -0.04(-0.59%)
Sep 26, 2014 7.381 7.440 7.367 7.411 17,381,190 +0.04(+0.60%)
Sep 25, 2014 7.433 7.447 7.330 7.367 15,578,941 -0.09(-1.18%)
Sep 24, 2014 7.447 7.483 7.367 7.455 19,321,470 +0.00(+0.00%)
Sep 23, 2014 7.550 7.594 7.455 7.455 15,710,654 -0.12(-1.55%)
Sep 22, 2014 7.660 7.667 7.557 7.572 19,470,580 -0.07(-0.96%)
Sep 19, 2014 7.769 7.784 7.601 7.645 21,495,392 -0.07(-0.95%)
Sep 18, 2014 7.645 7.784 7.630 7.718 29,565,586 +0.12(+1.54%)
Sep 17, 2014 7.476 7.696 7.462 7.601 34,943,748 +0.12(+1.66%)
Sep 16, 2014 7.491 7.561 7.469 7.476 16,693,421 -0.05(-0.68%)
Sep 15, 2014 7.550 7.594 7.476 7.528 20,158,354 -0.05(-0.68%)
Sep 12, 2014 7.550 7.630 7.528 7.579 33,719,516 +0.05(+0.68%)
Sep 11, 2014 7.425 7.535 7.425 7.528 17,259,300 +0.06(+0.78%)
Sep 10, 2014 7.293 7.491 7.286 7.469 23,454,454 +0.18(+2.51%)
Sep 09, 2014 7.366 7.388 7.286 7.286 16,561,540 -0.11(-1.48%)
Sep 08, 2014 7.374 7.403 7.337 7.395 10,274,346 +0.01(+0.10%)
Sep 05, 2014 7.373 7.395 7.301 7.388 10,373,668 +0.00(+0.00%)
Sep 04, 2014 7.403 7.476 7.388 7.388 14,933,529 +0.01(+0.20%)
Sep 03, 2014 7.446 7.483 7.359 7.374 25,026,618 -0.04(-0.59%)
Sep 02, 2014 7.417 7.486 7.359 7.417 22,209,960 +0.02(+0.30%)
Aug 29, 2014 7.374 7.395 7.395 7.395 10,034,715 +0.03(+0.40%)
Aug 28, 2014 7.381 7.395 7.344 7.366 8,217,150 -0.04(-0.49%)
Aug 27, 2014 7.490 7.497 7.388 7.403 8,343,715 -0.07(-0.97%)
Aug 26, 2014 7.454 7.512 7.425 7.476 15,161,375 +0.03(+0.39%)
Aug 25, 2014 7.403 7.461 7.388 7.446 9,595,711 +0.09(+1.19%)
Aug 22, 2014 7.359 7.461 7.330 7.359 10,701,727 -0.01(-0.20%)
Aug 21, 2014 7.257 7.417 7.242 7.374 16,472,226 +0.12(+1.61%)
Aug 20, 2014 7.199 7.279 7.199 7.257 10,326,576 +0.06(+0.81%)
Aug 19, 2014 7.264 7.308 7.191 7.199 15,940,034 -0.05(-0.70%)
Aug 18, 2014 7.177 7.301 7.155 7.250 13,547,137 +0.12(+1.74%)
Aug 15, 2014 7.235 7.304 7.097 7.126 24,208,398 -0.09(-1.21%)
Aug 14, 2014 7.213 7.264 7.184 7.213 11,030,632 -0.01(-0.10%)
Aug 13, 2014 7.119 7.235 7.118 7.221 23,466,186 +0.12(+1.75%)
Aug 12, 2014 7.075 7.148 7.075 7.097 8,915,122 +0.01(+0.21%)
Aug 11, 2014 7.155 7.162 7.075 7.082 11,361,971 -0.03(-0.41%)
Aug 08, 2014 7.104 7.108 7.038 7.111 18,159,622 +0.04(+0.51%)
Aug 07, 2014 7.206 7.206 7.031 7.075 17,444,870 -0.09(-1.32%)
Aug 06, 2014 7.155 7.282 7.133 7.170 16,870,980 -0.01(-0.10%)
Aug 05, 2014 7.191 7.286 7.148 7.177 14,930,887 -0.07(-0.91%)
Aug 04, 2014 7.293 7.337 7.162 7.242 17,560,532 -0.04(-0.50%)
Aug 01, 2014 7.344 7.379 7.191 7.279 19,852,098 -0.11(-1.48%)
Jul 31, 2014 7.454 7.497 7.366 7.388 20,421,730 -0.12(-1.55%)
Jul 30, 2014 7.468 7.556 7.432 7.505 13,999,986 +0.09(+1.18%)
Jul 29, 2014 7.432 7.483 7.395 7.417 14,586,238 -0.04(-0.59%)
Jul 28, 2014 7.541 7.556 7.439 7.461 13,917,977 -0.09(-1.16%)
Jul 25, 2014 7.468 7.563 7.468 7.548 16,354,801 +0.05(+0.68%)
Jul 24, 2014 7.374 7.519 7.359 7.497 21,371,974 +0.14(+1.88%)
Jul 23, 2014 7.344 7.432 7.321 7.359 21,416,206 +0.00(+0.00%)
Jul 22, 2014 7.519 7.541 7.242 7.359 37,535,372 -0.07(-0.88%)
Jul 21, 2014 7.468 7.468 7.366 7.425 37,199,040 -0.04(-0.59%)
Jul 18, 2014 7.497 7.530 7.417 7.468 22,276,988 +0.03(+0.39%)
Jul 17, 2014 7.709 7.723 7.417 7.439 31,730,236 -0.31(-3.95%)
Jul 16, 2014 7.862 7.862 7.731 7.745 14,321,700 -0.07(-0.93%)
Jul 15, 2014 7.774 7.862 7.760 7.818 14,662,001 +0.08(+1.04%)
Jul 14, 2014 7.803 7.825 7.723 7.738 8,073,368 +0.01(+0.09%)
Jul 11, 2014 7.658 7.789 7.621 7.731 14,564,907 +0.04(+0.57%)
Jul 10, 2014 7.629 7.738 7.592 7.687 16,730,194 -0.06(-0.75%)
Jul 09, 2014 7.723 7.781 7.716 7.745 11,352,340 +0.04(+0.57%)
Jul 08, 2014 7.811 7.840 7.680 7.701 12,633,897 -0.15(-1.86%)
Jul 07, 2014 7.891 7.891 7.818 7.847 13,716,252 -0.07(-0.92%)
Jul 03, 2014 7.869 7.920 7.920 7.920 7,514,439 +0.12(+1.59%)
Jul 02, 2014 7.854 7.898 7.789 7.796 9,390,037 -0.04(-0.56%)
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.