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 (%)
Oct 31, 2014 7.142 7.215 7.113 7.186 23,547,926 +0.12(+1.74%)
Oct 30, 2014 7.034 7.128 6.983 7.063 20,458,238 +0.00(+0.00%)
Oct 29, 2014 6.947 7.113 6.932 7.063 24,310,918 +0.09(+1.35%)
Oct 28, 2014 6.809 6.983 6.809 6.969 18,108,134 +0.17(+2.45%)
Oct 27, 2014 6.809 6.831 6.759 6.802 16,965,700 -0.03(-0.42%)
Oct 24, 2014 6.831 6.867 6.752 6.831 22,264,666 +0.02(+0.32%)
Oct 23, 2014 6.795 6.882 6.773 6.809 27,539,660 +0.11(+1.62%)
Oct 22, 2014 6.657 6.773 6.650 6.701 46,392,760 +0.00(+0.00%)
Oct 21, 2014 6.672 6.809 6.614 6.701 59,359,212 +0.07(+1.09%)
Oct 20, 2014 6.571 6.701 6.571 6.629 30,576,436 +0.04(+0.66%)
Oct 17, 2014 6.614 6.694 6.542 6.585 35,092,916 +0.03(+0.44%)
Oct 16, 2014 6.484 6.596 6.462 6.556 43,990,820 -0.03(-0.44%)
Oct 15, 2014 6.708 6.730 6.404 6.585 42,252,016 -0.30(-4.41%)
Oct 14, 2014 6.896 6.947 6.846 6.889 28,536,112 +0.07(+0.95%)
Oct 13, 2014 6.969 7.027 6.824 6.824 27,570,616 -0.12(-1.67%)
Oct 10, 2014 7.027 7.128 6.940 6.940 21,889,810 -0.09(-1.34%)
Oct 09, 2014 7.164 7.193 7.034 7.034 27,193,944 -0.20(-2.80%)
Oct 08, 2014 7.121 7.251 7.106 7.236 25,100,638 +0.10(+1.42%)
Oct 07, 2014 7.244 7.251 7.135 7.135 34,157,908 -0.09(-1.20%)
Oct 06, 2014 7.330 7.338 7.222 7.222 12,679,191 -0.09(-1.19%)
Oct 03, 2014 7.244 7.323 7.236 7.309 21,798,906 +0.14(+1.92%)
Oct 02, 2014 7.157 7.215 7.070 7.171 17,425,250 +0.01(+0.20%)
Oct 01, 2014 7.258 7.273 7.128 7.157 21,797,876 -0.11(-1.49%)
Sep 30, 2014 7.294 7.338 7.222 7.265 19,708,342 -0.01(-0.20%)
Sep 29, 2014 7.236 7.330 7.229 7.280 14,378,889 -0.04(-0.59%)
Sep 26, 2014 7.294 7.352 7.280 7.323 17,588,540 +0.04(+0.60%)
Sep 25, 2014 7.345 7.359 7.244 7.280 15,764,791 -0.09(-1.18%)
Sep 24, 2014 7.359 7.395 7.280 7.367 19,551,968 +0.00(+0.00%)
Sep 23, 2014 7.461 7.504 7.367 7.367 15,898,076 -0.12(-1.55%)
Sep 22, 2014 7.569 7.577 7.468 7.482 19,702,856 -0.07(-0.96%)
Sep 19, 2014 7.678 7.692 7.511 7.555 21,751,822 -0.07(-0.95%)
Sep 18, 2014 7.555 7.692 7.540 7.627 29,918,290 +0.12(+1.54%)
Sep 17, 2014 7.388 7.605 7.374 7.511 35,360,616 +0.12(+1.66%)
Sep 16, 2014 7.403 7.472 7.381 7.388 16,892,566 -0.05(-0.68%)
Sep 15, 2014 7.461 7.504 7.388 7.439 20,398,834 -0.05(-0.68%)
Sep 12, 2014 7.461 7.540 7.439 7.490 34,121,776 +0.05(+0.68%)
Sep 11, 2014 7.338 7.446 7.338 7.439 17,465,196 +0.06(+0.78%)
Sep 10, 2014 7.207 7.403 7.200 7.381 23,734,256 +0.18(+2.51%)
Sep 09, 2014 7.279 7.301 7.200 7.200 16,759,112 -0.11(-1.48%)
Sep 08, 2014 7.287 7.315 7.251 7.308 10,396,915 +0.01(+0.10%)
Sep 05, 2014 7.287 7.308 7.215 7.301 10,497,422 +0.00(+0.00%)
Sep 04, 2014 7.315 7.387 7.301 7.301 15,111,680 +0.01(+0.20%)
Sep 03, 2014 7.359 7.395 7.272 7.287 25,325,176 -0.04(-0.59%)
Sep 02, 2014 7.330 7.398 7.272 7.330 22,474,916 +0.02(+0.30%)
Aug 29, 2014 7.287 7.308 7.308 7.308 10,154,425 +0.03(+0.40%)
Aug 28, 2014 7.294 7.308 7.258 7.279 8,315,177 -0.04(-0.49%)
Aug 27, 2014 7.402 7.409 7.301 7.315 8,443,253 -0.07(-0.97%)
Aug 26, 2014 7.366 7.423 7.337 7.387 15,342,244 +0.03(+0.39%)
Aug 25, 2014 7.315 7.373 7.301 7.359 9,710,184 +0.09(+1.19%)
Aug 22, 2014 7.272 7.373 7.243 7.272 10,829,394 -0.01(-0.20%)
Aug 21, 2014 7.171 7.330 7.157 7.287 16,668,733 +0.12(+1.61%)
Aug 20, 2014 7.114 7.193 7.114 7.171 10,449,768 +0.06(+0.81%)
Aug 19, 2014 7.179 7.222 7.107 7.114 16,130,192 -0.05(-0.70%)
Aug 18, 2014 7.092 7.215 7.071 7.164 13,708,749 +0.12(+1.74%)
Aug 15, 2014 7.150 7.218 7.013 7.042 24,497,194 -0.09(-1.21%)
Aug 14, 2014 7.128 7.179 7.099 7.128 11,162,223 -0.01(-0.10%)
Aug 13, 2014 7.035 7.150 7.035 7.135 23,746,128 +0.12(+1.75%)
Aug 12, 2014 6.991 7.063 6.991 7.013 9,021,476 +0.01(+0.21%)
Aug 11, 2014 7.071 7.078 6.991 6.999 11,497,515 -0.03(-0.41%)
Aug 08, 2014 7.020 7.024 6.955 7.027 18,376,258 +0.04(+0.52%)
Aug 07, 2014 7.121 7.121 6.948 6.991 17,652,980 -0.09(-1.32%)
Aug 06, 2014 7.071 7.197 7.049 7.085 17,072,244 -0.01(-0.10%)
Aug 05, 2014 7.107 7.200 7.063 7.092 15,109,006 -0.06(-0.91%)
Aug 04, 2014 7.207 7.251 7.078 7.157 17,770,022 -0.04(-0.50%)
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.