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

Regions Financial (NY: RF )

19.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2015 7.241 7.330 7.212 7.271 29,852,022 +0.02(+0.31%)
Apr 29, 2015 7.108 7.315 7.093 7.249 23,649,990 +0.12(+1.66%)
Apr 28, 2015 7.071 7.153 7.049 7.130 16,414,253 +0.06(+0.84%)
Apr 27, 2015 7.116 7.167 7.071 7.071 14,700,241 -0.01(-0.21%)
Apr 24, 2015 7.138 7.167 7.064 7.086 15,005,683 -0.03(-0.42%)
Apr 23, 2015 7.153 7.175 7.093 7.116 14,595,091 -0.08(-1.13%)
Apr 22, 2015 7.034 7.212 7.019 7.197 24,995,906 +0.11(+1.57%)
Apr 21, 2015 7.212 7.301 7.064 7.086 41,189,640 -0.01(-0.10%)
Apr 20, 2015 7.123 7.153 7.049 7.093 20,086,226 +0.00(+0.00%)
Apr 17, 2015 7.130 7.153 7.071 7.093 17,566,206 -0.08(-1.13%)
Apr 16, 2015 7.190 7.197 7.101 7.175 25,871,978 -0.01(-0.10%)
Apr 15, 2015 7.064 7.212 7.027 7.182 26,937,594 +0.13(+1.78%)
Apr 14, 2015 7.086 7.101 7.019 7.056 28,384,390 -0.07(-1.04%)
Apr 13, 2015 7.086 7.160 7.082 7.130 20,136,138 +0.04(+0.52%)
Apr 10, 2015 7.138 7.167 7.056 7.093 24,028,070 -0.06(-0.83%)
Apr 09, 2015 7.123 7.182 7.079 7.153 23,570,060 +0.03(+0.42%)
Apr 08, 2015 7.116 7.193 7.101 7.123 26,735,674 +0.01(+0.10%)
Apr 07, 2015 7.056 7.175 7.049 7.116 16,036,150 +0.05(+0.73%)
Apr 06, 2015 6.864 7.093 6.864 7.064 19,068,506 -0.02(-0.31%)
Apr 02, 2015 7.034 7.086 7.086 7.086 26,355,710 +0.09(+1.27%)
Apr 01, 2015 6.990 7.012 6.901 6.997 26,172,508 +0.01(+0.11%)
Mar 31, 2015 6.871 6.990 6.835 6.990 34,767,196 +0.08(+1.18%)
Mar 30, 2015 6.886 6.945 6.879 6.908 15,359,518 +0.08(+1.19%)
Mar 27, 2015 6.908 6.916 6.790 6.827 20,792,838 -0.06(-0.86%)
Mar 26, 2015 6.849 6.927 6.783 6.886 26,095,226 +0.04(+0.65%)
Mar 25, 2015 6.975 6.975 6.835 6.842 20,206,706 -0.13(-1.91%)
Mar 24, 2015 7.056 7.064 6.953 6.975 22,584,758 -0.09(-1.26%)
Mar 23, 2015 7.116 7.153 7.005 7.064 20,230,018 -0.07(-0.93%)
Mar 20, 2015 7.056 7.130 7.005 7.130 35,746,104 +0.10(+1.47%)
Mar 19, 2015 7.160 7.175 6.857 7.027 52,326,748 -0.14(-1.96%)
Mar 18, 2015 7.308 7.382 7.064 7.167 41,196,196 -0.15(-2.02%)
Mar 17, 2015 7.278 7.330 7.190 7.315 25,758,198 +0.01(+0.10%)
Mar 16, 2015 7.330 7.374 7.219 7.308 18,238,624 -0.02(-0.30%)
Mar 13, 2015 7.293 7.367 7.256 7.330 27,407,716 +0.01(+0.20%)
Mar 12, 2015 7.301 7.367 7.241 7.315 44,428,040 +0.26(+3.67%)
Mar 11, 2015 7.049 7.093 7.027 7.056 13,949,897 +0.03(+0.42%)
Mar 10, 2015 7.093 7.108 7.027 7.027 22,642,798 -0.15(-2.15%)
Mar 09, 2015 7.148 7.255 7.145 7.181 14,980,046 +0.00(+0.00%)
Mar 06, 2015 7.159 7.343 7.122 7.181 27,192,616 +0.04(+0.62%)
Mar 05, 2015 7.027 7.145 6.953 7.137 13,715,524 +0.11(+1.57%)
Mar 04, 2015 7.034 7.078 7.078 7.027 10,681,889 -0.05(-0.73%)
Mar 03, 2015 7.078 7.122 7.042 7.078 15,700,851 -0.06(-0.82%)
Mar 02, 2015 7.071 7.145 7.019 7.137 10,674,131 +0.07(+0.94%)
Feb 27, 2015 7.056 7.108 7.042 7.071 10,983,013 -0.01(-0.10%)
Feb 26, 2015 7.071 7.115 7.019 7.078 14,174,924 +0.00(+0.00%)
Feb 25, 2015 7.122 7.122 7.049 7.078 10,450,899 -0.04(-0.52%)
Feb 24, 2015 7.034 7.159 7.034 7.115 17,292,330 +0.07(+1.04%)
Feb 23, 2015 7.056 7.086 6.975 7.042 16,078,842 -0.07(-0.93%)
Feb 20, 2015 6.990 7.115 6.924 7.108 13,872,715 +0.10(+1.36%)
Feb 19, 2015 6.975 7.034 6.887 7.012 13,941,249 +0.01(+0.21%)
Feb 18, 2015 7.122 7.108 6.975 6.997 15,026,622 -0.13(-1.76%)
Feb 17, 2015 6.983 7.122 6.946 7.122 18,090,712 +0.12(+1.68%)
Feb 13, 2015 7.034 7.005 7.005 7.005 14,819,667 -0.01(-0.21%)
Feb 12, 2015 6.924 7.056 6.880 7.019 22,105,996 +0.16(+2.36%)
Feb 11, 2015 6.850 6.916 6.813 6.858 22,114,572 -0.02(-0.32%)
Feb 10, 2015 6.924 6.968 6.817 6.880 18,256,196 -0.01(-0.11%)
Feb 09, 2015 6.931 6.953 6.850 6.887 24,573,678 -0.15(-2.09%)
Feb 06, 2015 6.983 7.145 6.946 7.034 45,067,504 +0.26(+3.91%)
Feb 05, 2015 6.688 6.799 6.688 6.769 19,462,626 +0.12(+1.77%)
Feb 04, 2015 6.674 6.755 6.652 6.652 23,382,308 -0.05(-0.77%)
Feb 03, 2015 6.585 6.725 6.585 6.703 25,348,972 +0.13(+2.02%)
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.