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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2014 7.378 7.400 7.400 7.400 10,028,478 +0.03(+0.40%)
Aug 28, 2014 7.385 7.400 7.349 7.371 8,212,043 -0.04(-0.49%)
Aug 27, 2014 7.495 7.502 7.393 7.407 8,338,530 -0.07(-0.97%)
Aug 26, 2014 7.458 7.517 7.429 7.480 15,151,952 +0.03(+0.39%)
Aug 25, 2014 7.407 7.466 7.393 7.451 9,589,747 +0.09(+1.19%)
Aug 22, 2014 7.364 7.466 7.334 7.364 10,695,076 -0.01(-0.20%)
Aug 21, 2014 7.261 7.422 7.247 7.378 16,461,988 +0.12(+1.61%)
Aug 20, 2014 7.203 7.283 7.203 7.261 10,320,158 +0.06(+0.81%)
Aug 19, 2014 7.269 7.313 7.196 7.203 15,930,127 -0.05(-0.70%)
Aug 18, 2014 7.181 7.305 7.159 7.254 13,538,717 +0.12(+1.74%)
Aug 15, 2014 7.240 7.309 7.101 7.130 24,193,352 -0.09(-1.21%)
Aug 14, 2014 7.218 7.269 7.189 7.218 11,023,777 -0.01(-0.10%)
Aug 13, 2014 7.123 7.240 7.123 7.225 23,451,600 +0.12(+1.75%)
Aug 12, 2014 7.079 7.152 7.079 7.101 8,909,582 +0.01(+0.21%)
Aug 11, 2014 7.159 7.167 7.079 7.087 11,354,910 -0.03(-0.41%)
Aug 08, 2014 7.108 7.112 7.043 7.116 18,148,334 +0.04(+0.51%)
Aug 07, 2014 7.210 7.210 7.035 7.079 17,434,028 -0.09(-1.32%)
Aug 06, 2014 7.159 7.287 7.138 7.174 16,860,496 -0.01(-0.10%)
Aug 05, 2014 7.196 7.291 7.152 7.181 14,921,607 -0.07(-0.91%)
Aug 04, 2014 7.298 7.342 7.167 7.247 17,549,618 -0.04(-0.50%)
Aug 01, 2014 7.349 7.384 7.196 7.283 19,839,758 -0.11(-1.48%)
Jul 31, 2014 7.458 7.502 7.371 7.393 20,409,038 -0.12(-1.55%)
Jul 30, 2014 7.473 7.560 7.436 7.509 13,991,285 +0.09(+1.18%)
Jul 29, 2014 7.436 7.487 7.400 7.422 14,577,172 -0.04(-0.59%)
Jul 28, 2014 7.546 7.560 7.444 7.466 13,909,327 -0.09(-1.16%)
Jul 25, 2014 7.473 7.568 7.473 7.553 16,344,637 +0.05(+0.68%)
Jul 24, 2014 7.378 7.524 7.364 7.502 21,358,690 +0.14(+1.88%)
Jul 23, 2014 7.349 7.436 7.326 7.364 21,402,896 +0.00(+0.00%)
Jul 22, 2014 7.524 7.546 7.247 7.364 37,512,044 -0.07(-0.88%)
Jul 21, 2014 7.473 7.473 7.371 7.429 37,175,920 -0.04(-0.59%)
Jul 18, 2014 7.502 7.535 7.422 7.473 22,263,144 +0.03(+0.39%)
Jul 17, 2014 7.713 7.728 7.422 7.444 31,710,516 -0.31(-3.95%)
Jul 16, 2014 7.867 7.867 7.735 7.750 14,312,799 -0.07(-0.93%)
Jul 15, 2014 7.779 7.867 7.765 7.823 14,652,889 +0.08(+1.04%)
Jul 14, 2014 7.808 7.830 7.728 7.743 8,068,350 +0.01(+0.09%)
Jul 11, 2014 7.662 7.794 7.626 7.735 14,555,855 +0.04(+0.57%)
Jul 10, 2014 7.633 7.743 7.597 7.692 16,719,796 -0.06(-0.75%)
Jul 09, 2014 7.728 7.786 7.721 7.750 11,345,285 +0.04(+0.57%)
Jul 08, 2014 7.816 7.845 7.684 7.706 12,626,045 -0.15(-1.86%)
Jul 07, 2014 7.896 7.896 7.823 7.852 13,707,727 -0.07(-0.92%)
Jul 03, 2014 7.874 7.925 7.925 7.925 7,509,768 +0.12(+1.59%)
Jul 02, 2014 7.859 7.903 7.794 7.801 9,384,201 -0.04(-0.56%)
Jul 01, 2014 7.794 7.918 7.786 7.845 12,845,563 +0.10(+1.32%)
Jun 30, 2014 7.735 7.816 7.735 7.743 12,282,801 -0.04(-0.47%)
Jun 27, 2014 7.786 7.837 7.743 7.779 13,804,812 -0.01(-0.09%)
Jun 26, 2014 7.786 7.801 7.670 7.786 13,288,869 +0.00(+0.00%)
Jun 25, 2014 7.699 7.812 7.604 7.786 19,806,584 +0.07(+0.95%)
Jun 24, 2014 7.779 7.845 7.713 7.713 16,069,563 -0.09(-1.21%)
Jun 23, 2014 7.859 7.867 7.757 7.808 23,264,574 -0.04(-0.56%)
Jun 20, 2014 7.845 7.896 7.757 7.852 41,680,776 +0.06(+0.75%)
Jun 19, 2014 7.830 7.859 7.735 7.794 13,256,373 -0.03(-0.37%)
Jun 18, 2014 7.837 7.863 7.779 7.823 19,711,630 -0.01(-0.09%)
Jun 17, 2014 7.706 7.903 7.699 7.830 19,965,668 +0.11(+1.42%)
Jun 16, 2014 7.786 7.801 7.692 7.721 19,892,114 -0.09(-1.12%)
Jun 13, 2014 7.750 7.830 7.699 7.808 24,278,958 +0.07(+0.94%)
Jun 12, 2014 7.830 7.874 7.699 7.735 16,056,763 -0.09(-1.12%)
Jun 11, 2014 7.881 7.888 7.786 7.823 13,777,871 -0.06(-0.74%)
Jun 10, 2014 7.910 7.910 7.765 7.881 14,456,504 +0.17(+2.16%)
Jun 06, 2014 7.700 7.758 7.663 7.714 12,630,506 +0.02(+0.28%)
Jun 05, 2014 7.642 7.714 7.547 7.692 22,754,826 +0.08(+1.05%)
Jun 04, 2014 7.547 7.660 7.518 7.613 30,857,966 +0.04(+0.48%)
Jun 03, 2014 7.475 7.613 7.439 7.576 19,709,268 +0.07(+0.97%)
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.