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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2015 6.998 7.087 6.969 7.050 18,125,534 -0.02(-0.31%)
Aug 28, 2015 6.991 7.087 6.969 7.072 17,816,388 +0.04(+0.63%)
Aug 27, 2015 6.910 7.050 6.873 7.028 32,750,258 +0.23(+3.35%)
Aug 26, 2015 6.675 6.815 6.565 6.800 30,598,424 +0.35(+5.47%)
Aug 25, 2015 6.947 6.984 6.440 6.447 40,427,940 -0.15(-2.34%)
Aug 24, 2015 6.697 6.910 6.579 6.601 52,090,356 -0.51(-7.14%)
Aug 21, 2015 7.219 7.278 7.094 7.109 26,199,228 -0.19(-2.62%)
Aug 20, 2015 7.469 7.498 7.300 7.300 26,105,236 -0.24(-3.12%)
Aug 19, 2015 7.689 7.719 7.520 7.535 40,599,316 -0.18(-2.38%)
Aug 18, 2015 7.741 7.792 7.689 7.719 14,825,593 -0.04(-0.47%)
Aug 17, 2015 7.675 7.800 7.631 7.756 17,778,988 +0.00(+0.00%)
Aug 14, 2015 7.667 7.770 7.623 7.756 15,174,067 +0.10(+1.34%)
Aug 13, 2015 7.653 7.711 7.594 7.653 18,083,126 +0.04(+0.58%)
Aug 12, 2015 7.697 7.704 7.491 7.609 22,630,974 -0.17(-2.17%)
Aug 11, 2015 7.859 7.888 7.734 7.778 17,401,964 -0.16(-2.04%)
Aug 10, 2015 7.866 7.947 7.822 7.939 17,119,176 +0.13(+1.69%)
Aug 07, 2015 7.748 7.881 7.711 7.807 35,911,296 +0.04(+0.47%)
Aug 06, 2015 7.741 7.840 7.708 7.770 27,588,200 +0.07(+0.86%)
Aug 05, 2015 7.682 7.822 7.656 7.704 16,454,263 +0.08(+1.06%)
Aug 04, 2015 7.623 7.741 7.616 7.623 18,570,132 +0.00(+0.00%)
Aug 03, 2015 7.645 7.689 7.550 7.623 20,380,600 -0.01(-0.19%)
Jul 31, 2015 7.756 7.763 7.631 7.638 15,372,532 -0.13(-1.70%)
Jul 30, 2015 7.726 7.792 7.689 7.770 15,138,282 +0.04(+0.48%)
Jul 29, 2015 7.653 7.763 7.609 7.734 21,726,798 +0.09(+1.15%)
Jul 28, 2015 7.682 7.741 7.557 7.645 19,208,924 -0.01(-0.10%)
Jul 27, 2015 7.704 7.704 7.598 7.653 25,271,210 -0.11(-1.42%)
Jul 24, 2015 7.792 7.829 7.734 7.763 20,963,204 -0.04(-0.57%)
Jul 23, 2015 7.851 7.987 7.737 7.807 35,077,492 -0.06(-0.75%)
Jul 22, 2015 7.623 7.976 7.623 7.866 68,924,896 +0.21(+2.79%)
Jul 21, 2015 7.528 7.734 7.524 7.653 35,235,024 +0.15(+2.06%)
Jul 20, 2015 7.498 7.528 7.417 7.498 23,521,098 +0.06(+0.79%)
Jul 17, 2015 7.528 7.550 7.366 7.439 36,238,180 -0.20(-2.60%)
Jul 16, 2015 7.660 7.689 7.609 7.638 19,656,664 +0.06(+0.78%)
Jul 15, 2015 7.535 7.697 7.520 7.579 36,137,468 +0.07(+0.88%)
Jul 14, 2015 7.403 7.520 7.388 7.513 28,996,130 +0.01(+0.20%)
Jul 13, 2015 7.535 7.572 7.491 7.498 18,715,012 +0.04(+0.59%)
Jul 10, 2015 7.462 7.535 7.410 7.454 18,162,504 +0.10(+1.40%)
Jul 09, 2015 7.344 7.381 7.300 7.351 20,155,180 +0.12(+1.73%)
Jul 08, 2015 7.322 7.329 7.219 7.226 23,617,566 -0.15(-2.09%)
Jul 07, 2015 7.439 7.454 7.219 7.381 28,280,096 -0.10(-1.28%)
Jul 06, 2015 7.432 7.513 7.403 7.476 17,193,132 -0.07(-0.97%)
Jul 02, 2015 7.594 7.550 7.550 7.550 17,426,942 -0.10(-1.34%)
Jul 01, 2015 7.697 7.741 7.638 7.653 14,954,224 +0.04(+0.48%)
Jun 30, 2015 7.638 7.726 7.564 7.616 17,578,716 +0.05(+0.68%)
Jun 29, 2015 7.623 7.704 7.520 7.564 24,795,466 -0.18(-2.28%)
Jun 26, 2015 7.814 7.863 7.726 7.741 19,421,438 -0.03(-0.38%)
Jun 25, 2015 7.873 7.888 7.711 7.770 20,541,216 -0.07(-0.94%)
Jun 24, 2015 7.881 7.932 7.807 7.844 13,425,353 -0.07(-0.84%)
Jun 23, 2015 7.851 7.950 7.822 7.910 17,524,282 +0.11(+1.41%)
Jun 22, 2015 7.748 7.800 7.719 7.800 12,606,219 +0.12(+1.63%)
Jun 19, 2015 7.682 7.726 7.645 7.675 13,669,993 -0.04(-0.57%)
Jun 18, 2015 7.704 7.726 7.550 7.719 22,595,114 +0.04(+0.57%)
Jun 17, 2015 7.814 7.851 7.653 7.675 19,083,632 -0.12(-1.51%)
Jun 16, 2015 7.719 7.807 7.678 7.792 12,133,166 +0.07(+0.95%)
Jun 15, 2015 7.682 7.763 7.660 7.719 14,656,147 -0.06(-0.76%)
Jun 12, 2015 7.756 7.807 7.730 7.778 12,330,596 +0.01(+0.19%)
Jun 11, 2015 7.822 7.859 7.726 7.763 16,985,090 -0.07(-0.85%)
Jun 10, 2015 7.756 7.903 7.741 7.829 20,323,122 +0.12(+1.53%)
Jun 09, 2015 7.638 7.777 7.595 7.711 24,307,362 +0.09(+1.15%)
Jun 08, 2015 7.646 7.777 7.616 7.624 21,426,826 -0.07(-0.86%)
Jun 05, 2015 7.609 7.763 7.609 7.690 35,473,304 +0.22(+2.94%)
Jun 04, 2015 7.492 7.565 7.448 7.470 21,681,198 -0.06(-0.78%)
Jun 03, 2015 7.434 7.565 7.404 7.529 48,983,016 +0.12(+1.68%)
Jun 02, 2015 7.309 7.423 7.295 7.404 20,280,318 +0.11(+1.50%)
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.