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

Regions Financial (NY: RF )

19.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 27, 2015 7.056 7.108 7.042 7.071 10,983,013 -0.01(-0.10%)
Feb 26, 2015 7.071 7.115 7.019 7.078 14,174,924 +0.00(+0.00%)
Feb 25, 2015 7.122 7.122 7.049 7.078 10,450,899 -0.04(-0.52%)
Feb 24, 2015 7.034 7.159 7.034 7.115 17,292,330 +0.07(+1.04%)
Feb 23, 2015 7.056 7.086 6.975 7.042 16,078,842 -0.07(-0.93%)
Feb 20, 2015 6.990 7.115 6.924 7.108 13,872,715 +0.10(+1.36%)
Feb 19, 2015 6.975 7.034 6.887 7.012 13,941,249 +0.01(+0.21%)
Feb 18, 2015 7.122 7.108 6.975 6.997 15,026,622 -0.13(-1.76%)
Feb 17, 2015 6.983 7.122 6.946 7.122 18,090,712 +0.12(+1.68%)
Feb 13, 2015 7.034 7.005 7.005 7.005 14,819,667 -0.01(-0.21%)
Feb 12, 2015 6.924 7.056 6.880 7.019 22,105,996 +0.16(+2.36%)
Feb 11, 2015 6.850 6.916 6.813 6.858 22,114,572 -0.02(-0.32%)
Feb 10, 2015 6.924 6.968 6.817 6.880 18,256,196 -0.01(-0.11%)
Feb 09, 2015 6.931 6.953 6.850 6.887 24,573,678 -0.15(-2.09%)
Feb 06, 2015 6.983 7.145 6.946 7.034 45,067,504 +0.26(+3.91%)
Feb 05, 2015 6.688 6.799 6.688 6.769 19,462,626 +0.12(+1.77%)
Feb 04, 2015 6.674 6.755 6.652 6.652 23,382,308 -0.05(-0.77%)
Feb 03, 2015 6.585 6.725 6.585 6.703 25,348,972 +0.13(+2.02%)
Feb 02, 2015 6.460 6.593 6.401 6.571 29,058,210 +0.17(+2.64%)
Jan 30, 2015 6.394 6.549 6.379 6.401 26,933,664 -0.11(-1.69%)
Jan 29, 2015 6.416 6.534 6.394 6.512 29,496,698 +0.08(+1.26%)
Jan 28, 2015 6.666 6.674 6.423 6.431 28,750,584 -0.17(-2.56%)
Jan 27, 2015 6.600 6.681 6.534 6.600 26,124,566 -0.08(-1.21%)
Jan 26, 2015 6.622 6.718 6.600 6.681 28,608,222 +0.05(+0.78%)
Jan 23, 2015 6.740 6.813 6.618 6.629 29,997,554 -0.13(-1.96%)
Jan 22, 2015 6.453 6.836 6.446 6.762 42,389,596 +0.35(+5.51%)
Jan 21, 2015 6.475 6.512 6.379 6.409 36,643,764 -0.02(-0.34%)
Jan 20, 2015 6.519 6.674 6.320 6.431 67,593,608 -0.24(-3.64%)
Jan 16, 2015 6.607 6.736 6.549 6.674 55,890,108 +0.06(+0.89%)
Jan 15, 2015 6.674 6.755 6.549 6.615 33,785,560 -0.13(-1.86%)
Jan 14, 2015 6.799 6.850 6.681 6.740 33,434,744 -0.17(-2.45%)
Jan 13, 2015 7.071 7.145 6.858 6.909 25,751,548 -0.11(-1.57%)
Jan 12, 2015 7.174 7.203 6.983 7.019 23,409,010 -0.14(-1.95%)
Jan 09, 2015 7.373 7.380 7.130 7.159 20,335,546 -0.21(-2.89%)
Jan 08, 2015 7.336 7.387 7.292 7.373 19,161,136 +0.11(+1.52%)
Jan 07, 2015 7.306 7.328 7.170 7.262 19,654,900 +0.04(+0.61%)
Jan 06, 2015 7.439 7.446 7.189 7.218 30,102,760 -0.25(-3.35%)
Jan 05, 2015 7.696 7.726 7.441 7.468 17,121,302 -0.26(-3.43%)
Jan 02, 2015 7.836 7.858 7.623 7.733 12,989,669 -0.04(-0.47%)
Dec 31, 2014 7.902 7.770 7.770 7.770 8,465,838 -0.10(-1.31%)
Dec 30, 2014 7.873 7.924 7.821 7.873 10,765,721 -0.02(-0.28%)
Dec 29, 2014 7.836 7.969 7.821 7.895 13,851,352 +0.04(+0.47%)
Dec 26, 2014 7.851 7.910 7.829 7.858 8,851,995 +0.01(+0.09%)
Dec 24, 2014 7.866 7.851 7.851 7.851 6,597,512 +0.01(+0.09%)
Dec 23, 2014 7.763 7.884 7.737 7.844 15,452,330 +0.11(+1.43%)
Dec 22, 2014 7.711 7.741 7.645 7.733 11,588,108 +0.04(+0.57%)
Dec 19, 2014 7.718 7.763 7.682 7.689 23,643,560 +0.01(+0.10%)
Dec 18, 2014 7.586 7.689 7.579 7.682 27,070,522 +0.16(+2.15%)
Dec 17, 2014 7.336 7.527 7.299 7.520 29,346,974 +0.22(+3.02%)
Dec 16, 2014 7.189 7.395 7.159 7.299 36,643,608 +0.04(+0.61%)
Dec 15, 2014 7.402 7.424 7.233 7.255 21,437,232 -0.11(-1.50%)
Dec 12, 2014 7.417 7.468 7.343 7.365 17,945,678 -0.12(-1.57%)
Dec 11, 2014 7.468 7.586 7.439 7.483 20,121,538 +0.02(+0.30%)
Dec 10, 2014 7.615 7.689 7.446 7.461 22,817,424 -0.19(-2.50%)
Dec 09, 2014 7.498 7.660 7.469 7.652 22,023,248 +0.06(+0.77%)
Dec 08, 2014 7.579 7.711 7.528 7.594 24,932,484 +0.00(+0.00%)
Dec 05, 2014 7.469 7.579 7.447 7.594 33,096,174 +0.19(+2.57%)
Dec 04, 2014 7.293 7.403 7.242 7.403 25,953,520 +0.11(+1.51%)
Dec 03, 2014 7.213 7.308 7.176 7.293 13,205,545 +0.07(+1.01%)
Dec 02, 2014 7.132 7.271 7.132 7.220 21,175,060 +0.07(+0.92%)
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.