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

Regions Financial (NY: RF )

19.61 -0.16 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Dec 01, 2014 7.335 7.343 7.129 7.159 23,613,220 -0.22(-2.98%)
Nov 28, 2014 7.437 7.466 7.364 7.379 9,527,513 -0.05(-0.69%)
Nov 26, 2014 7.437 7.430 7.430 7.430 12,499,467 +0.00(+0.00%)
Nov 25, 2014 7.474 7.481 7.401 7.430 14,114,368 -0.03(-0.39%)
Nov 24, 2014 7.401 7.474 7.401 7.459 13,856,360 +0.10(+1.39%)
Nov 21, 2014 7.423 7.466 7.357 7.357 14,764,079 +0.01(+0.10%)
Nov 20, 2014 7.342 7.349 7.276 7.349 19,731,300 -0.03(-0.40%)
Nov 19, 2014 7.401 7.419 7.320 7.379 14,233,608 -0.01(-0.20%)
Nov 18, 2014 7.386 7.434 7.386 7.393 10,837,341 -0.01(-0.10%)
Nov 17, 2014 7.415 7.426 7.371 7.401 14,055,746 -0.05(-0.69%)
Nov 14, 2014 7.430 7.488 7.423 7.452 17,410,088 +0.00(+0.00%)
Nov 13, 2014 7.466 7.496 7.401 7.452 15,793,663 -0.03(-0.39%)
Nov 12, 2014 7.437 7.481 7.401 7.481 16,853,462 +0.01(+0.20%)
Nov 11, 2014 7.496 7.536 7.445 7.466 11,266,487 -0.03(-0.39%)
Nov 10, 2014 7.474 7.496 7.430 7.496 16,687,611 +0.05(+0.69%)
Nov 07, 2014 7.437 7.488 7.393 7.445 23,709,854 -0.05(-0.68%)
Nov 06, 2014 7.408 7.525 7.335 7.496 26,596,816 +0.09(+1.19%)
Nov 05, 2014 7.386 7.430 7.335 7.408 27,328,844 +0.07(+1.00%)
Nov 04, 2014 7.357 7.386 7.276 7.335 21,328,812 -0.01(-0.20%)
Nov 03, 2014 7.247 7.386 7.239 7.349 23,481,578 +0.07(+1.01%)
Oct 31, 2014 7.232 7.305 7.203 7.276 23,255,858 +0.12(+1.74%)
Oct 30, 2014 7.122 7.217 7.071 7.151 20,204,492 +0.00(+0.00%)
Oct 29, 2014 7.034 7.203 7.020 7.151 24,009,388 +0.10(+1.35%)
Oct 28, 2014 6.895 7.071 6.895 7.056 17,883,538 +0.17(+2.45%)
Oct 27, 2014 6.895 6.917 6.844 6.888 16,755,273 -0.03(-0.42%)
Oct 24, 2014 6.917 6.954 6.836 6.917 21,988,516 +0.02(+0.32%)
Oct 23, 2014 6.880 6.968 6.858 6.895 27,198,082 +0.11(+1.62%)
Oct 22, 2014 6.741 6.858 6.734 6.785 45,817,344 +0.00(+0.00%)
Oct 21, 2014 6.756 6.895 6.697 6.785 58,622,972 +0.07(+1.09%)
Oct 20, 2014 6.653 6.785 6.653 6.712 30,197,194 +0.04(+0.66%)
Oct 17, 2014 6.697 6.778 6.624 6.668 34,657,652 +0.03(+0.44%)
Oct 16, 2014 6.565 6.679 6.543 6.639 43,445,196 -0.03(-0.44%)
Oct 15, 2014 6.792 6.814 6.485 6.668 41,727,960 -0.31(-4.41%)
Oct 14, 2014 6.983 7.034 6.932 6.976 28,182,176 +0.07(+0.95%)
Oct 13, 2014 7.056 7.115 6.910 6.910 27,228,654 -0.12(-1.67%)
Oct 10, 2014 7.115 7.217 7.027 7.027 21,618,308 -0.10(-1.34%)
Oct 09, 2014 7.254 7.283 7.122 7.122 26,856,654 -0.21(-2.80%)
Oct 08, 2014 7.210 7.342 7.195 7.327 24,789,312 +0.10(+1.42%)
Oct 07, 2014 7.335 7.342 7.225 7.225 33,734,244 -0.09(-1.20%)
Oct 06, 2014 7.423 7.430 7.313 7.313 12,521,930 -0.09(-1.19%)
Oct 03, 2014 7.335 7.415 7.327 7.401 21,528,532 +0.14(+1.92%)
Oct 02, 2014 7.247 7.305 7.159 7.261 17,209,122 +0.01(+0.20%)
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.