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

Regions Financial (NY: RF )

19.80 +0.16 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2015 7.848 7.856 7.722 7.729 15,191,307 -0.13(-1.70%)
Jul 30, 2015 7.818 7.885 7.781 7.863 14,959,819 +0.04(+0.48%)
Jul 29, 2015 7.744 7.856 7.699 7.826 21,470,664 +0.09(+1.15%)
Jul 28, 2015 7.774 7.833 7.647 7.737 18,982,472 -0.01(-0.10%)
Jul 27, 2015 7.796 7.796 7.688 7.744 24,973,292 -0.11(-1.42%)
Jul 24, 2015 7.885 7.922 7.826 7.856 20,716,072 -0.04(-0.56%)
Jul 23, 2015 7.945 8.082 7.830 7.900 34,663,968 -0.06(-0.75%)
Jul 22, 2015 7.714 8.071 7.714 7.960 68,112,352 +0.22(+2.79%)
Jul 21, 2015 7.617 7.826 7.614 7.744 34,819,644 +0.16(+2.06%)
Jul 20, 2015 7.588 7.617 7.506 7.588 23,243,810 +0.06(+0.79%)
Jul 17, 2015 7.617 7.640 7.454 7.528 35,810,972 -0.20(-2.60%)
Jul 16, 2015 7.751 7.781 7.699 7.729 19,424,934 +0.06(+0.78%)
Jul 15, 2015 7.625 7.789 7.610 7.670 35,711,448 +0.07(+0.88%)
Jul 14, 2015 7.491 7.610 7.476 7.603 28,654,300 +0.01(+0.20%)
Jul 13, 2015 7.625 7.662 7.580 7.588 18,494,384 +0.04(+0.59%)
Jul 10, 2015 7.551 7.625 7.498 7.543 17,948,388 +0.10(+1.40%)
Jul 09, 2015 7.432 7.469 7.387 7.439 19,917,572 +0.13(+1.73%)
Jul 08, 2015 7.409 7.417 7.305 7.312 23,339,140 -0.16(-2.09%)
Jul 07, 2015 7.528 7.543 7.305 7.469 27,946,706 -0.10(-1.28%)
Jul 06, 2015 7.521 7.603 7.491 7.565 16,990,444 -0.07(-0.97%)
Jul 02, 2015 7.684 7.640 7.640 7.640 17,221,498 -0.10(-1.34%)
Jul 01, 2015 7.789 7.833 7.729 7.744 14,777,931 +0.04(+0.48%)
Jun 30, 2015 7.729 7.818 7.655 7.707 17,371,484 +0.05(+0.68%)
Jun 29, 2015 7.714 7.796 7.610 7.655 24,503,156 -0.18(-2.28%)
Jun 26, 2015 7.908 7.956 7.818 7.833 19,192,480 -0.03(-0.38%)
Jun 25, 2015 7.967 7.982 7.803 7.863 20,299,058 -0.07(-0.94%)
Jun 24, 2015 7.975 8.027 7.900 7.937 13,267,083 -0.07(-0.84%)
Jun 23, 2015 7.945 8.045 7.915 8.004 17,317,690 +0.11(+1.41%)
Jun 22, 2015 7.841 7.893 7.811 7.893 12,457,605 +0.13(+1.63%)
Jun 19, 2015 7.774 7.818 7.737 7.766 13,508,839 -0.04(-0.57%)
Jun 18, 2015 7.796 7.818 7.640 7.811 22,328,744 +0.04(+0.57%)
Jun 17, 2015 7.908 7.945 7.744 7.766 18,858,656 -0.12(-1.51%)
Jun 16, 2015 7.811 7.900 7.770 7.885 11,990,130 +0.07(+0.95%)
Jun 15, 2015 7.774 7.856 7.751 7.811 14,483,368 -0.06(-0.76%)
Jun 12, 2015 7.848 7.900 7.822 7.870 12,185,233 +0.01(+0.19%)
Jun 11, 2015 7.915 7.952 7.818 7.856 16,784,854 -0.07(-0.85%)
Jun 10, 2015 7.848 7.997 7.833 7.922 20,083,536 +0.12(+1.53%)
Jun 09, 2015 7.729 7.870 7.685 7.803 24,020,804 +0.09(+1.15%)
Jun 08, 2015 7.737 7.870 7.707 7.715 21,174,228 -0.07(-0.86%)
Jun 05, 2015 7.700 7.855 7.700 7.781 35,055,112 +0.22(+2.94%)
Jun 04, 2015 7.582 7.656 7.537 7.559 21,425,600 -0.06(-0.78%)
Jun 03, 2015 7.522 7.656 7.493 7.619 48,405,556 +0.13(+1.68%)
Jun 02, 2015 7.397 7.512 7.382 7.493 20,041,234 +0.11(+1.50%)
Jun 01, 2015 7.500 7.522 7.367 7.382 20,083,378 -0.08(-1.09%)
May 29, 2015 7.574 7.574 7.448 7.463 17,266,980 -0.10(-1.27%)
May 28, 2015 7.596 7.619 7.493 7.559 13,997,460 -0.04(-0.58%)
May 27, 2015 7.552 7.607 7.533 7.604 11,731,277 +0.07(+0.98%)
May 26, 2015 7.530 7.552 7.478 7.530 14,672,661 -0.03(-0.39%)
May 22, 2015 7.582 7.559 7.559 7.559 9,435,080 -0.01(-0.20%)
May 21, 2015 7.559 7.633 7.530 7.574 18,322,046 -0.01(-0.19%)
May 20, 2015 7.663 7.681 7.559 7.589 12,750,429 -0.10(-1.25%)
May 19, 2015 7.574 7.700 7.567 7.685 21,352,682 +0.13(+1.76%)
May 18, 2015 7.411 7.582 7.404 7.552 20,181,630 +0.17(+2.30%)
May 15, 2015 7.545 7.559 7.352 7.382 25,389,810 -0.16(-2.06%)
May 14, 2015 7.619 7.626 7.515 7.537 20,057,378 -0.05(-0.68%)
May 13, 2015 7.508 7.611 7.456 7.589 20,022,146 +0.07(+0.88%)
May 12, 2015 7.419 7.582 7.389 7.522 29,406,564 +0.07(+0.99%)
May 11, 2015 7.360 7.456 7.337 7.448 16,964,312 +0.10(+1.41%)
May 08, 2015 7.352 7.382 7.278 7.345 27,574,402 +0.03(+0.40%)
May 07, 2015 7.308 7.367 7.234 7.315 20,877,442 -0.02(-0.30%)
May 06, 2015 7.374 7.397 7.264 7.337 19,306,904 +0.01(+0.10%)
May 05, 2015 7.352 7.500 7.330 7.330 35,515,740 -0.05(-0.70%)
May 04, 2015 7.286 7.389 7.278 7.382 16,603,336 +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.