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

Regions Financial (NY: RF )

25.62 +0.21 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 29, 2014 7.209 7.230 7.230 7.230 10,263,989 +0.03(+0.40%)
Aug 28, 2014 7.216 7.230 7.180 7.202 8,404,897 -0.04(-0.49%)
Aug 27, 2014 7.323 7.330 7.223 7.237 8,534,354 -0.07(-0.97%)
Aug 26, 2014 7.287 7.344 7.259 7.309 15,507,784 +0.03(+0.39%)
Aug 25, 2014 7.237 7.294 7.223 7.280 9,814,955 +0.09(+1.19%)
Aug 22, 2014 7.195 7.294 7.166 7.195 10,946,241 -0.01(-0.20%)
Aug 21, 2014 7.095 7.252 7.081 7.209 16,848,586 +0.11(+1.61%)
Aug 20, 2014 7.038 7.116 7.038 7.095 10,562,519 +0.06(+0.81%)
Aug 19, 2014 7.102 7.145 7.031 7.038 16,304,234 -0.05(-0.70%)
Aug 18, 2014 7.016 7.138 6.995 7.088 13,856,664 +0.12(+1.74%)
Aug 15, 2014 7.073 7.141 6.938 6.967 24,761,514 -0.09(-1.21%)
Aug 14, 2014 7.052 7.102 7.024 7.052 11,282,662 -0.01(-0.10%)
Aug 13, 2014 6.960 7.073 6.959 7.059 24,002,344 +0.12(+1.75%)
Aug 12, 2014 6.917 6.988 6.917 6.938 9,118,816 +0.01(+0.21%)
Aug 11, 2014 6.995 7.002 6.917 6.924 11,621,571 -0.03(-0.41%)
Aug 08, 2014 6.945 6.949 6.881 6.952 18,574,534 +0.04(+0.51%)
Aug 07, 2014 7.045 7.045 6.874 6.917 17,843,452 -0.09(-1.32%)
Aug 06, 2014 6.995 7.120 6.974 7.009 17,256,452 -0.01(-0.10%)
Aug 05, 2014 7.031 7.123 6.988 7.016 15,272,030 -0.06(-0.91%)
Aug 04, 2014 7.130 7.173 7.002 7.081 17,961,756 -0.04(-0.50%)
Aug 01, 2014 7.180 7.215 7.031 7.116 20,305,680 -0.11(-1.48%)
Jul 31, 2014 7.287 7.330 7.202 7.223 20,888,328 -0.11(-1.55%)
Jul 30, 2014 7.301 7.387 7.266 7.337 14,319,860 +0.09(+1.18%)
Jul 29, 2014 7.266 7.316 7.230 7.252 14,919,506 -0.04(-0.59%)
Jul 28, 2014 7.373 7.387 7.273 7.294 14,235,977 -0.09(-1.16%)
Jul 25, 2014 7.301 7.394 7.301 7.380 16,728,478 +0.05(+0.68%)
Jul 24, 2014 7.209 7.351 7.195 7.330 21,860,282 +0.14(+1.88%)
Jul 23, 2014 7.180 7.266 7.158 7.195 21,905,528 +0.00(+0.00%)
Jul 22, 2014 7.351 7.373 7.081 7.195 38,392,988 -0.06(-0.88%)
Jul 21, 2014 7.301 7.301 7.202 7.259 38,048,968 -0.04(-0.59%)
Jul 18, 2014 7.330 7.362 7.252 7.301 22,785,976 +0.03(+0.39%)
Jul 17, 2014 7.537 7.551 7.252 7.273 32,455,214 -0.30(-3.95%)
Jul 16, 2014 7.686 7.686 7.558 7.572 14,648,924 -0.07(-0.93%)
Jul 15, 2014 7.601 7.686 7.586 7.643 14,997,001 +0.08(+1.04%)
Jul 14, 2014 7.629 7.650 7.551 7.565 8,257,829 +0.01(+0.09%)
Jul 11, 2014 7.487 7.615 7.451 7.558 14,897,688 +0.04(+0.57%)
Jul 10, 2014 7.458 7.565 7.423 7.515 17,112,448 -0.06(-0.75%)
Jul 09, 2014 7.551 7.608 7.544 7.572 11,611,720 +0.04(+0.57%)
Jul 08, 2014 7.636 7.665 7.508 7.529 12,922,558 -0.14(-1.86%)
Jul 07, 2014 7.715 7.715 7.643 7.672 14,029,643 -0.07(-0.92%)
Jul 03, 2014 7.693 7.743 7.743 7.743 7,686,129 +0.12(+1.59%)
Jul 02, 2014 7.679 7.722 7.615 7.622 9,604,582 -0.04(-0.56%)
Jul 01, 2014 7.615 7.736 7.608 7.665 13,147,231 +0.10(+1.32%)
Jun 30, 2014 7.558 7.636 7.558 7.565 12,571,253 -0.04(-0.47%)
Jun 27, 2014 7.608 7.658 7.565 7.601 14,129,007 -0.01(-0.09%)
Jun 26, 2014 7.608 7.622 7.494 7.608 13,600,948 +0.00(+0.00%)
Jun 25, 2014 7.522 7.633 7.430 7.608 20,271,728 +0.07(+0.95%)
Jun 24, 2014 7.601 7.665 7.537 7.537 16,446,944 -0.09(-1.21%)
Jun 23, 2014 7.679 7.686 7.579 7.629 23,810,926 -0.04(-0.56%)
Jun 20, 2014 7.665 7.715 7.579 7.672 42,659,620 +0.06(+0.75%)
Jun 19, 2014 7.650 7.679 7.558 7.615 13,567,689 -0.03(-0.37%)
Jun 18, 2014 7.658 7.683 7.601 7.643 20,174,542 -0.01(-0.09%)
Jun 17, 2014 7.529 7.722 7.522 7.650 20,434,546 +0.11(+1.42%)
Jun 16, 2014 7.608 7.622 7.515 7.544 20,359,264 -0.09(-1.12%)
Jun 13, 2014 7.572 7.650 7.522 7.629 24,849,130 +0.07(+0.94%)
Jun 12, 2014 7.650 7.693 7.522 7.558 16,433,844 -0.09(-1.12%)
Jun 11, 2014 7.700 7.707 7.608 7.643 14,101,433 -0.06(-0.74%)
Jun 10, 2014 7.729 7.729 7.587 7.700 14,796,003 +0.16(+2.16%)
Jun 06, 2014 7.523 7.580 7.488 7.537 12,927,123 +0.02(+0.28%)
Jun 05, 2014 7.466 7.537 7.374 7.516 23,289,204 +0.08(+1.05%)
Jun 04, 2014 7.374 7.484 7.346 7.438 31,582,640 +0.04(+0.48%)
Jun 03, 2014 7.303 7.438 7.268 7.403 20,172,122 +0.07(+0.97%)
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.