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

Regions Financial (NY: RF )

18.73 +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2014 7.639 7.719 7.639 7.647 12,437,060 -0.04(-0.47%)
Jun 27, 2014 7.690 7.740 7.647 7.683 13,978,185 -0.01(-0.09%)
Jun 26, 2014 7.690 7.704 7.575 7.690 13,455,763 +0.00(+0.00%)
Jun 25, 2014 7.603 7.715 7.510 7.690 20,055,334 +0.07(+0.95%)
Jun 24, 2014 7.683 7.747 7.618 7.618 16,271,379 -0.09(-1.21%)
Jun 23, 2014 7.762 7.769 7.661 7.711 23,556,752 -0.04(-0.56%)
Jun 20, 2014 7.747 7.798 7.661 7.755 42,204,244 +0.06(+0.75%)
Jun 19, 2014 7.733 7.762 7.639 7.697 13,422,859 -0.03(-0.37%)
Jun 18, 2014 7.740 7.765 7.683 7.726 19,959,186 -0.01(-0.09%)
Jun 17, 2014 7.611 7.805 7.603 7.733 20,216,416 +0.11(+1.42%)
Jun 16, 2014 7.690 7.704 7.596 7.625 20,141,936 -0.09(-1.12%)
Jun 13, 2014 7.654 7.733 7.603 7.711 24,583,876 +0.07(+0.94%)
Jun 12, 2014 7.733 7.776 7.603 7.639 16,258,419 -0.09(-1.12%)
Jun 11, 2014 7.783 7.791 7.690 7.726 13,950,906 -0.06(-0.74%)
Jun 10, 2014 7.812 7.812 7.669 7.783 14,638,061 +0.16(+2.16%)
Jun 06, 2014 7.604 7.662 7.568 7.619 12,789,131 +0.02(+0.28%)
Jun 05, 2014 7.547 7.619 7.454 7.597 23,040,600 +0.08(+1.05%)
Jun 04, 2014 7.454 7.565 7.425 7.518 31,245,508 +0.04(+0.48%)
Jun 03, 2014 7.382 7.518 7.346 7.482 19,956,794 +0.07(+0.97%)
Jun 02, 2014 7.296 7.432 7.275 7.411 19,156,106 +0.11(+1.47%)
May 30, 2014 7.239 7.310 7.232 7.303 14,622,592 +0.06(+0.89%)
May 29, 2014 7.232 7.300 7.181 7.239 15,776,423 +0.00(+0.00%)
May 28, 2014 7.246 7.292 7.203 7.239 16,091,934 -0.01(-0.20%)
May 27, 2014 7.260 7.346 7.224 7.253 13,579,917 +0.04(+0.50%)
May 23, 2014 7.224 7.217 7.217 7.217 11,521,322 +0.01(+0.07%)
May 22, 2014 7.239 7.285 7.174 7.212 9,009,955 -0.03(-0.37%)
May 21, 2014 7.167 7.289 7.167 7.239 10,234,791 +0.09(+1.20%)
May 20, 2014 7.174 7.203 7.095 7.153 16,823,552 -0.04(-0.50%)
May 19, 2014 7.060 7.196 7.052 7.189 12,126,624 +0.11(+1.52%)
May 16, 2014 7.174 7.203 7.024 7.081 19,917,286 -0.11(-1.59%)
May 15, 2014 7.282 7.296 7.095 7.196 28,360,826 -0.11(-1.47%)
May 14, 2014 7.439 7.454 7.267 7.303 23,343,784 -0.17(-2.30%)
May 13, 2014 7.561 7.568 7.461 7.475 19,339,028 -0.06(-0.76%)
May 12, 2014 7.389 7.540 7.361 7.533 21,279,480 +0.18(+2.44%)
May 09, 2014 7.260 7.361 7.189 7.353 12,092,236 +0.06(+0.88%)
May 08, 2014 7.318 7.439 7.275 7.289 20,610,882 -0.06(-0.78%)
May 07, 2014 7.282 7.353 7.210 7.346 18,687,424 +0.10(+1.38%)
May 06, 2014 7.332 7.368 7.232 7.246 14,446,132 -0.10(-1.37%)
May 05, 2014 7.411 7.411 7.289 7.346 16,753,789 +0.01(+0.10%)
May 02, 2014 7.332 7.525 7.325 7.339 16,336,788 +0.02(+0.29%)
May 01, 2014 7.303 7.361 7.246 7.318 19,640,268 +0.05(+0.69%)
Apr 30, 2014 7.210 7.289 7.167 7.267 14,807,506 +0.04(+0.50%)
Apr 29, 2014 7.267 7.296 7.196 7.232 10,008,424 +0.01(+0.20%)
Apr 28, 2014 7.310 7.339 7.153 7.217 21,591,080 -0.06(-0.79%)
Apr 25, 2014 7.361 7.396 7.239 7.275 17,948,126 -0.11(-1.55%)
Apr 24, 2014 7.490 7.504 7.353 7.389 16,532,485 -0.07(-0.96%)
Apr 23, 2014 7.447 7.540 7.411 7.461 16,570,206 +0.01(+0.19%)
Apr 22, 2014 7.454 7.554 7.368 7.447 27,221,698 +0.08(+1.07%)
Apr 21, 2014 7.339 7.396 7.289 7.368 17,433,212 +0.04(+0.59%)
Apr 17, 2014 7.396 7.325 7.325 7.325 24,885,102 -0.09(-1.16%)
Apr 16, 2014 7.396 7.432 7.318 7.411 14,923,103 +0.05(+0.68%)
Apr 15, 2014 7.310 7.368 7.199 7.361 18,323,598 +0.06(+0.88%)
Apr 14, 2014 7.425 7.468 7.167 7.296 19,615,788 +0.01(+0.10%)
Apr 11, 2014 7.239 7.375 7.138 7.289 29,521,068 -0.09(-1.17%)
Apr 10, 2014 7.683 7.723 7.375 7.375 32,152,462 -0.29(-3.74%)
Apr 09, 2014 7.647 7.726 7.619 7.662 18,126,674 +0.02(+0.28%)
Apr 08, 2014 7.690 7.762 7.568 7.640 17,897,086 -0.06(-0.74%)
Apr 07, 2014 7.855 7.862 7.604 7.697 21,680,738 -0.16(-2.10%)
Apr 04, 2014 7.977 8.063 7.841 7.862 21,614,878 -0.08(-0.99%)
Apr 03, 2014 7.945 7.977 7.819 7.941 17,836,306 -0.01(-0.09%)
Apr 02, 2014 8.084 8.084 7.884 7.948 28,571,110 -0.11(-1.42%)
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.