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 (%)
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%)
Feb 03, 2014 7.374 7.374 7.085 7.107 25,230,584 -0.25(-3.44%)
Jan 31, 2014 7.447 7.461 7.345 7.360 21,545,638 -0.19(-2.49%)
Jan 30, 2014 7.548 7.563 7.450 7.548 11,839,153 +0.09(+1.16%)
Jan 29, 2014 7.577 7.599 7.403 7.461 25,575,404 -0.16(-2.09%)
Jan 28, 2014 7.635 7.660 7.505 7.620 18,516,708 +0.09(+1.15%)
Jan 27, 2014 7.671 7.678 7.468 7.534 23,073,508 -0.10(-1.33%)
Jan 24, 2014 7.845 7.874 7.613 7.635 30,707,704 -0.27(-3.39%)
Jan 23, 2014 7.917 7.924 7.787 7.903 34,068,192 -0.07(-0.91%)
Jan 22, 2014 7.874 8.018 7.841 7.975 27,924,102 +0.12(+1.47%)
Jan 21, 2014 7.678 7.895 7.599 7.859 54,894,836 +0.21(+2.74%)
Jan 17, 2014 7.599 7.649 7.649 7.649 32,191,078 +0.07(+0.86%)
Jan 16, 2014 7.635 7.649 7.534 7.584 19,134,012 -0.11(-1.41%)
Jan 15, 2014 7.505 7.734 7.505 7.693 31,772,080 +0.19(+2.51%)
Jan 14, 2014 7.541 7.592 7.447 7.505 24,709,272 +0.04(+0.58%)
Jan 13, 2014 7.570 7.606 7.425 7.461 22,941,524 -0.12(-1.62%)
Jan 10, 2014 7.519 7.606 7.476 7.584 28,486,686 +0.02(+0.29%)
Jan 09, 2014 7.432 7.566 7.432 7.563 46,830,332 +0.14(+1.95%)
Jan 08, 2014 7.317 7.447 7.302 7.418 25,204,086 +0.11(+1.49%)
Jan 07, 2014 7.374 7.396 7.255 7.309 30,140,788 +0.02(+0.30%)
Jan 06, 2014 7.259 7.371 7.248 7.288 36,503,396 +0.14(+2.03%)
Jan 03, 2014 7.179 7.208 7.114 7.143 9,223,764 -0.01(-0.20%)
Jan 02, 2014 7.136 7.230 7.114 7.157 16,809,340 +0.00(+0.00%)
Dec 31, 2013 7.121 7.157 7.157 7.157 9,361,037 +0.04(+0.51%)
Dec 30, 2013 7.114 7.136 7.070 7.121 6,504,480 +0.01(+0.10%)
Dec 27, 2013 7.165 7.165 7.092 7.114 6,536,893 -0.04(-0.51%)
Dec 26, 2013 7.128 7.172 7.121 7.150 7,319,189 +0.02(+0.30%)
Dec 24, 2013 7.099 7.143 7.070 7.128 5,503,415 +0.02(+0.31%)
Dec 23, 2013 6.994 7.114 6.976 7.107 10,252,487 +0.14(+1.97%)
Dec 20, 2013 6.976 7.034 6.933 6.969 24,282,994 +0.03(+0.42%)
Dec 19, 2013 6.897 6.984 6.890 6.940 15,158,441 -0.01(-0.10%)
Dec 18, 2013 6.933 6.962 6.832 6.947 25,383,720 +0.06(+0.84%)
Dec 17, 2013 6.918 6.955 6.875 6.890 11,106,414 -0.04(-0.52%)
Dec 16, 2013 6.955 6.969 6.904 6.926 11,733,027 +0.03(+0.42%)
Dec 13, 2013 6.890 6.918 6.839 6.897 20,088,972 +0.01(+0.11%)
Dec 12, 2013 6.810 6.955 6.795 6.890 20,086,906 +0.07(+1.06%)
Dec 11, 2013 6.984 6.991 6.795 6.817 21,003,066 -0.08(-1.15%)
Dec 10, 2013 6.940 6.976 6.745 6.897 36,827,348 -0.05(-0.73%)
Dec 09, 2013 7.041 7.063 6.933 6.947 20,653,442 -0.06(-0.82%)
Dec 06, 2013 6.991 7.084 6.983 7.005 22,597,950 +0.11(+1.57%)
Dec 05, 2013 6.904 6.980 6.890 6.897 14,313,341 -0.08(-1.14%)
Dec 04, 2013 6.897 7.084 6.890 6.976 21,770,294 +0.09(+1.26%)
Dec 03, 2013 7.019 7.027 6.846 6.890 22,482,504 -0.14(-1.95%)
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.