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

Regions Financial (NY: RF )

18.79 -0.13 (-0.69%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 4, 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 7.635 7.714 7.635 7.642 12,444,793 -0.04(-0.47%)
Jun 27, 2014 7.685 7.735 7.642 7.678 13,986,877 -0.01(-0.09%)
Jun 26, 2014 7.685 7.699 7.570 7.685 13,464,130 +0.00(+0.00%)
Jun 25, 2014 7.599 7.710 7.505 7.685 20,067,804 +0.07(+0.95%)
Jun 24, 2014 7.678 7.743 7.613 7.613 16,281,497 -0.09(-1.21%)
Jun 23, 2014 7.757 7.764 7.656 7.707 23,571,400 -0.04(-0.56%)
Jun 20, 2014 7.743 7.793 7.656 7.750 42,230,488 +0.06(+0.75%)
Jun 19, 2014 7.728 7.757 7.635 7.692 13,431,205 -0.03(-0.37%)
Jun 18, 2014 7.735 7.761 7.678 7.721 19,971,598 -0.01(-0.09%)
Jun 17, 2014 7.606 7.800 7.599 7.728 20,228,986 +0.11(+1.42%)
Jun 16, 2014 7.685 7.699 7.591 7.620 20,154,462 -0.09(-1.12%)
Jun 13, 2014 7.649 7.728 7.599 7.707 24,599,162 +0.07(+0.94%)
Jun 12, 2014 7.728 7.771 7.599 7.635 16,268,529 -0.09(-1.12%)
Jun 11, 2014 7.779 7.786 7.685 7.721 13,959,581 -0.06(-0.74%)
Jun 10, 2014 7.807 7.807 7.664 7.779 14,647,165 +0.16(+2.16%)
Jun 06, 2014 7.600 7.657 7.564 7.614 12,797,085 +0.02(+0.28%)
Jun 05, 2014 7.542 7.614 7.449 7.592 23,054,932 +0.08(+1.05%)
Jun 04, 2014 7.449 7.560 7.420 7.514 31,264,940 +0.04(+0.48%)
Jun 03, 2014 7.377 7.514 7.342 7.478 19,969,206 +0.07(+0.97%)
Jun 02, 2014 7.292 7.428 7.270 7.406 19,168,020 +0.11(+1.47%)
May 30, 2014 7.234 7.306 7.227 7.299 14,631,686 +0.06(+0.89%)
May 29, 2014 7.227 7.295 7.177 7.234 15,786,236 +0.00(+0.00%)
May 28, 2014 7.241 7.288 7.198 7.234 16,101,942 -0.01(-0.20%)
May 27, 2014 7.256 7.342 7.220 7.249 13,588,363 +0.04(+0.50%)
May 23, 2014 7.220 7.213 7.213 7.213 11,528,488 +0.01(+0.07%)
May 22, 2014 7.234 7.281 7.170 7.208 9,015,559 -0.03(-0.37%)
May 21, 2014 7.163 7.284 7.163 7.234 10,241,156 +0.09(+1.20%)
May 20, 2014 7.170 7.198 7.091 7.148 16,834,016 -0.04(-0.50%)
May 19, 2014 7.055 7.191 7.048 7.184 12,134,166 +0.11(+1.52%)
May 16, 2014 7.170 7.198 7.019 7.077 19,929,674 -0.11(-1.59%)
May 15, 2014 7.277 7.292 7.091 7.191 28,378,466 -0.11(-1.47%)
May 14, 2014 7.435 7.449 7.263 7.299 23,358,302 -0.17(-2.30%)
May 13, 2014 7.557 7.564 7.456 7.471 19,351,056 -0.06(-0.76%)
May 12, 2014 7.385 7.535 7.356 7.528 21,292,714 +0.18(+2.44%)
May 09, 2014 7.256 7.356 7.184 7.349 12,099,757 +0.06(+0.88%)
May 08, 2014 7.313 7.435 7.270 7.284 20,623,700 -0.06(-0.78%)
May 07, 2014 7.277 7.349 7.206 7.342 18,699,046 +0.10(+1.38%)
May 06, 2014 7.327 7.363 7.227 7.241 14,455,116 -0.10(-1.37%)
May 05, 2014 7.406 7.406 7.284 7.342 16,764,210 +0.01(+0.10%)
May 02, 2014 7.327 7.521 7.320 7.335 16,346,949 +0.02(+0.29%)
May 01, 2014 7.299 7.356 7.241 7.313 19,652,484 +0.05(+0.69%)
Apr 30, 2014 7.206 7.284 7.163 7.263 14,816,715 +0.04(+0.50%)
Apr 29, 2014 7.263 7.292 7.191 7.227 10,014,649 +0.01(+0.20%)
Apr 28, 2014 7.306 7.335 7.148 7.213 21,604,510 -0.06(-0.79%)
Apr 25, 2014 7.356 7.392 7.234 7.270 17,959,288 -0.11(-1.55%)
Apr 24, 2014 7.485 7.499 7.349 7.385 16,542,768 -0.07(-0.96%)
Apr 23, 2014 7.442 7.535 7.406 7.456 16,580,512 +0.01(+0.19%)
Apr 22, 2014 7.449 7.549 7.363 7.442 27,238,628 +0.08(+1.07%)
Apr 21, 2014 7.335 7.392 7.284 7.363 17,444,054 +0.04(+0.59%)
Apr 17, 2014 7.392 7.320 7.320 7.320 24,900,580 -0.09(-1.16%)
Apr 16, 2014 7.392 7.428 7.313 7.406 14,932,384 +0.05(+0.68%)
Apr 15, 2014 7.306 7.363 7.195 7.356 18,334,994 +0.06(+0.88%)
Apr 14, 2014 7.420 7.463 7.163 7.292 19,627,988 +0.01(+0.10%)
Apr 11, 2014 7.234 7.370 7.134 7.284 29,539,428 -0.09(-1.17%)
Apr 10, 2014 7.678 7.718 7.370 7.370 32,172,460 -0.29(-3.74%)
Apr 09, 2014 7.643 7.721 7.614 7.657 18,137,948 +0.02(+0.28%)
Apr 08, 2014 7.685 7.757 7.564 7.635 17,908,216 -0.06(-0.74%)
Apr 07, 2014 7.850 7.857 7.600 7.693 21,694,222 -0.16(-2.10%)
Apr 04, 2014 7.972 8.058 7.836 7.857 21,628,322 -0.08(-0.99%)
Apr 03, 2014 7.940 7.972 7.814 7.936 17,847,400 -0.01(-0.09%)
Apr 02, 2014 8.079 8.079 7.879 7.943 28,588,880 -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.