Skip to main content

Regions Financial (NY: RF )

18.65 -0.10 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.893 7.965 7.872 7.958 14,786,652 +0.11(+1.46%)
Mar 28, 2014 7.750 7.929 7.714 7.843 18,728,286 +0.11(+1.48%)
Mar 27, 2014 7.836 7.868 7.678 7.728 25,829,382 -0.15(-1.91%)
Mar 26, 2014 8.001 8.051 7.857 7.879 19,009,930 -0.08(-0.99%)
Mar 25, 2014 7.972 7.986 7.872 7.958 16,439,491 +0.03(+0.36%)
Mar 24, 2014 7.986 8.108 7.900 7.929 26,884,674 -0.01(-0.18%)
Mar 21, 2014 8.237 8.266 7.936 7.943 70,599,832 -0.15(-1.86%)
Mar 20, 2014 7.908 8.144 7.900 8.094 29,582,508 +0.15(+1.89%)
Mar 19, 2014 7.750 8.008 7.728 7.943 30,446,666 +0.20(+2.59%)
Mar 18, 2014 7.750 7.800 7.693 7.743 13,210,339 +0.01(+0.09%)
Mar 17, 2014 7.650 7.779 7.650 7.736 19,544,840 +0.12(+1.60%)
Mar 14, 2014 7.628 7.728 7.592 7.614 14,945,981 -0.03(-0.37%)
Mar 13, 2014 7.728 7.807 7.628 7.643 19,950,956 -0.06(-0.74%)
Mar 12, 2014 7.693 7.714 7.578 7.700 14,370,149 -0.01(-0.19%)
Mar 11, 2014 7.793 7.836 7.678 7.714 20,256,242 -0.07(-0.92%)
Mar 10, 2014 7.857 7.900 7.736 7.786 20,161,966 -0.11(-1.36%)
Mar 07, 2014 7.843 7.936 7.828 7.893 27,553,996 +0.16(+2.03%)
Mar 06, 2014 7.700 7.793 7.678 7.736 21,091,884 +0.07(+0.93%)
Mar 05, 2014 7.686 7.771 7.643 7.664 22,325,236 -0.04(-0.46%)
Mar 04, 2014 7.621 7.728 7.593 7.700 18,152,816 +0.18(+2.37%)
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.