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 (%)
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%)
Apr 01, 2014 7.970 8.084 7.934 8.063 20,271,584 +0.10(+1.26%)
Mar 31, 2014 7.898 7.970 7.877 7.963 14,777,461 +0.11(+1.46%)
Mar 28, 2014 7.755 7.934 7.719 7.848 18,716,644 +0.11(+1.48%)
Mar 27, 2014 7.841 7.873 7.683 7.733 25,813,326 -0.15(-1.91%)
Mar 26, 2014 8.006 8.056 7.862 7.884 18,998,112 -0.08(-0.99%)
Mar 25, 2014 7.977 7.991 7.877 7.963 16,429,273 +0.03(+0.36%)
Mar 24, 2014 7.991 8.113 7.905 7.934 26,867,962 -0.01(-0.18%)
Mar 21, 2014 8.242 8.271 7.941 7.948 70,555,944 -0.15(-1.86%)
Mar 20, 2014 7.913 8.149 7.905 8.099 29,564,120 +0.15(+1.89%)
Mar 19, 2014 7.755 8.013 7.733 7.948 30,427,740 +0.20(+2.59%)
Mar 18, 2014 7.755 7.805 7.697 7.748 13,202,128 +0.01(+0.09%)
Mar 17, 2014 7.654 7.783 7.654 7.740 19,532,692 +0.12(+1.60%)
Mar 14, 2014 7.633 7.733 7.597 7.619 14,936,691 -0.03(-0.37%)
Mar 13, 2014 7.733 7.812 7.633 7.647 19,938,554 -0.06(-0.74%)
Mar 12, 2014 7.697 7.719 7.583 7.705 14,361,217 -0.01(-0.19%)
Mar 11, 2014 7.798 7.840 7.683 7.719 20,243,654 -0.07(-0.92%)
Mar 10, 2014 7.862 7.905 7.740 7.790 20,149,436 -0.11(-1.36%)
Mar 07, 2014 7.848 7.940 7.833 7.898 27,536,872 +0.16(+2.03%)
Mar 06, 2014 7.705 7.798 7.683 7.740 21,078,776 +0.07(+0.93%)
Mar 05, 2014 7.690 7.776 7.647 7.669 22,311,362 -0.04(-0.46%)
Mar 04, 2014 7.626 7.733 7.597 7.705 18,141,534 +0.18(+2.37%)
Mar 03, 2014 7.547 7.576 7.476 7.526 16,319,627 -0.08(-1.03%)
Feb 28, 2014 7.562 7.694 7.533 7.605 19,056,288 +0.05(+0.66%)
Feb 27, 2014 7.512 7.569 7.454 7.555 10,999,652 +0.04(+0.48%)
Feb 26, 2014 7.490 7.526 7.426 7.519 15,211,037 +0.05(+0.67%)
Feb 25, 2014 7.476 7.519 7.419 7.469 18,446,740 +0.01(+0.10%)
Feb 24, 2014 7.354 7.497 7.319 7.462 18,060,934 +0.14(+1.95%)
Feb 21, 2014 7.304 7.412 7.283 7.319 15,257,829 +0.01(+0.20%)
Feb 20, 2014 7.219 7.333 7.169 7.304 18,625,190 +0.09(+1.19%)
Feb 19, 2014 7.397 7.408 7.197 7.219 19,250,854 -0.19(-2.60%)
Feb 18, 2014 7.397 7.447 7.383 7.412 8,789,566 +0.01(+0.19%)
Feb 14, 2014 7.362 7.397 7.397 7.397 10,547,418 +0.04(+0.49%)
Feb 13, 2014 7.258 7.369 7.240 7.362 11,887,864 +0.04(+0.49%)
Feb 12, 2014 7.362 7.454 7.304 7.326 13,047,751 -0.04(-0.49%)
Feb 11, 2014 7.283 7.383 7.226 7.362 17,084,886 +0.07(+0.98%)
Feb 10, 2014 7.319 7.362 7.233 7.290 15,202,463 -0.02(-0.29%)
Feb 07, 2014 7.369 7.419 7.226 7.312 24,677,108 -0.03(-0.39%)
Feb 06, 2014 7.090 7.347 7.061 7.340 24,471,306 +0.26(+3.74%)
Feb 05, 2014 7.097 7.133 7.026 7.076 20,972,174 -0.05(-0.70%)
Feb 04, 2014 7.083 7.247 7.008 7.126 21,579,776 +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.