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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 28, 2014 7.340 7.369 7.268 7.283 9,653,167 -0.05(-0.69%)
Nov 26, 2014 7.340 7.333 7.333 7.333 12,664,317 +0.00(+0.00%)
Nov 25, 2014 7.377 7.384 7.304 7.333 14,300,516 -0.03(-0.39%)
Nov 24, 2014 7.304 7.377 7.304 7.362 14,039,105 +0.10(+1.39%)
Nov 21, 2014 7.326 7.369 7.261 7.261 14,958,796 +0.01(+0.10%)
Nov 20, 2014 7.246 7.254 7.181 7.254 19,991,528 -0.03(-0.40%)
Nov 19, 2014 7.304 7.322 7.225 7.283 14,421,328 -0.01(-0.20%)
Nov 18, 2014 7.290 7.337 7.290 7.297 10,980,270 -0.01(-0.10%)
Nov 17, 2014 7.319 7.330 7.275 7.304 14,241,121 -0.05(-0.69%)
Nov 14, 2014 7.333 7.391 7.326 7.355 17,639,702 +0.00(+0.00%)
Nov 13, 2014 7.369 7.398 7.304 7.355 16,001,959 -0.03(-0.39%)
Nov 12, 2014 7.340 7.384 7.304 7.384 17,075,734 +0.01(+0.20%)
Nov 11, 2014 7.398 7.438 7.348 7.369 11,415,076 -0.03(-0.39%)
Nov 10, 2014 7.377 7.398 7.333 7.398 16,907,696 +0.05(+0.69%)
Nov 07, 2014 7.340 7.391 7.297 7.348 24,022,552 -0.05(-0.68%)
Nov 06, 2014 7.311 7.427 7.239 7.398 26,947,590 +0.09(+1.19%)
Nov 05, 2014 7.290 7.333 7.239 7.311 27,689,272 +0.07(+1.00%)
Nov 04, 2014 7.261 7.290 7.181 7.239 21,610,108 -0.01(-0.20%)
Nov 03, 2014 7.152 7.290 7.145 7.254 23,791,266 +0.07(+1.01%)
Oct 31, 2014 7.138 7.210 7.109 7.181 23,562,568 +0.12(+1.74%)
Oct 30, 2014 7.029 7.123 6.979 7.058 20,470,960 +0.00(+0.00%)
Oct 29, 2014 6.943 7.109 6.928 7.058 24,326,036 +0.09(+1.35%)
Oct 28, 2014 6.805 6.979 6.805 6.964 18,119,396 +0.17(+2.45%)
Oct 27, 2014 6.805 6.827 6.755 6.798 16,976,250 -0.03(-0.42%)
Oct 24, 2014 6.827 6.863 6.747 6.827 22,278,512 +0.02(+0.32%)
Oct 23, 2014 6.791 6.878 6.769 6.805 27,556,786 +0.11(+1.62%)
Oct 22, 2014 6.653 6.769 6.646 6.697 46,421,608 +0.00(+0.00%)
Oct 21, 2014 6.668 6.805 6.610 6.697 59,396,124 +0.07(+1.09%)
Oct 20, 2014 6.567 6.697 6.567 6.624 30,595,450 +0.04(+0.66%)
Oct 17, 2014 6.610 6.689 6.538 6.581 35,114,736 +0.03(+0.44%)
Oct 16, 2014 6.480 6.592 6.458 6.552 44,018,176 -0.03(-0.44%)
Oct 15, 2014 6.704 6.726 6.400 6.581 42,278,292 -0.30(-4.41%)
Oct 14, 2014 6.892 6.943 6.841 6.885 28,553,858 +0.07(+0.95%)
Oct 13, 2014 6.964 7.022 6.820 6.820 27,587,760 -0.12(-1.67%)
Oct 10, 2014 7.022 7.123 6.935 6.935 21,903,422 -0.09(-1.34%)
Oct 09, 2014 7.160 7.189 7.029 7.029 27,210,854 -0.20(-2.80%)
Oct 08, 2014 7.116 7.246 7.102 7.232 25,116,248 +0.10(+1.42%)
Oct 07, 2014 7.239 7.246 7.131 7.131 34,179,152 -0.09(-1.20%)
Oct 06, 2014 7.326 7.333 7.217 7.217 12,687,076 -0.09(-1.19%)
Oct 03, 2014 7.239 7.319 7.232 7.304 21,812,462 +0.14(+1.92%)
Oct 02, 2014 7.152 7.210 7.066 7.167 17,436,086 +0.01(+0.20%)
Oct 01, 2014 7.254 7.268 7.123 7.152 21,811,432 -0.11(-1.49%)
Sep 30, 2014 7.290 7.333 7.217 7.261 19,720,598 -0.01(-0.20%)
Sep 29, 2014 7.232 7.326 7.225 7.275 14,387,831 -0.04(-0.59%)
Sep 26, 2014 7.290 7.348 7.275 7.319 17,599,478 +0.04(+0.60%)
Sep 25, 2014 7.340 7.355 7.239 7.275 15,774,595 -0.09(-1.18%)
Sep 24, 2014 7.355 7.390 7.275 7.362 19,564,126 +0.00(+0.00%)
Sep 23, 2014 7.456 7.499 7.362 7.362 15,907,962 -0.12(-1.55%)
Sep 22, 2014 7.565 7.572 7.463 7.478 19,715,108 -0.07(-0.96%)
Sep 19, 2014 7.673 7.688 7.507 7.550 21,765,350 -0.07(-0.95%)
Sep 18, 2014 7.550 7.688 7.536 7.622 29,936,896 +0.12(+1.54%)
Sep 17, 2014 7.384 7.601 7.369 7.507 35,382,604 +0.12(+1.67%)
Sep 16, 2014 7.398 7.467 7.377 7.384 16,903,070 -0.05(-0.68%)
Sep 15, 2014 7.456 7.499 7.384 7.434 20,411,520 -0.05(-0.68%)
Sep 12, 2014 7.456 7.536 7.434 7.485 34,142,996 +0.05(+0.68%)
Sep 11, 2014 7.333 7.442 7.333 7.434 17,476,056 +0.06(+0.78%)
Sep 10, 2014 7.203 7.398 7.196 7.377 23,749,014 +0.18(+2.51%)
Sep 09, 2014 7.275 7.296 7.196 7.196 16,769,534 -0.11(-1.48%)
Sep 08, 2014 7.282 7.311 7.246 7.304 10,403,380 +0.01(+0.10%)
Sep 05, 2014 7.282 7.304 7.210 7.296 10,503,950 +0.00(+0.00%)
Sep 04, 2014 7.311 7.383 7.296 7.296 15,121,077 +0.01(+0.20%)
Sep 03, 2014 7.354 7.390 7.268 7.282 25,340,924 -0.04(-0.59%)
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.