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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 02, 2015 6.460 6.593 6.401 6.571 29,058,210 +0.17(+2.64%)
Jan 30, 2015 6.394 6.549 6.379 6.401 26,933,664 -0.11(-1.69%)
Jan 29, 2015 6.416 6.534 6.394 6.512 29,496,698 +0.08(+1.26%)
Jan 28, 2015 6.666 6.674 6.423 6.431 28,750,584 -0.17(-2.56%)
Jan 27, 2015 6.600 6.681 6.534 6.600 26,124,566 -0.08(-1.21%)
Jan 26, 2015 6.622 6.718 6.600 6.681 28,608,222 +0.05(+0.78%)
Jan 23, 2015 6.740 6.813 6.618 6.629 29,997,554 -0.13(-1.96%)
Jan 22, 2015 6.453 6.836 6.446 6.762 42,389,596 +0.35(+5.51%)
Jan 21, 2015 6.475 6.512 6.379 6.409 36,643,764 -0.02(-0.34%)
Jan 20, 2015 6.519 6.674 6.320 6.431 67,593,608 -0.24(-3.64%)
Jan 16, 2015 6.607 6.736 6.549 6.674 55,890,108 +0.06(+0.89%)
Jan 15, 2015 6.674 6.755 6.549 6.615 33,785,560 -0.13(-1.86%)
Jan 14, 2015 6.799 6.850 6.681 6.740 33,434,744 -0.17(-2.45%)
Jan 13, 2015 7.071 7.145 6.858 6.909 25,751,548 -0.11(-1.57%)
Jan 12, 2015 7.174 7.203 6.983 7.019 23,409,010 -0.14(-1.95%)
Jan 09, 2015 7.373 7.380 7.130 7.159 20,335,546 -0.21(-2.89%)
Jan 08, 2015 7.336 7.387 7.292 7.373 19,161,136 +0.11(+1.52%)
Jan 07, 2015 7.306 7.328 7.170 7.262 19,654,900 +0.04(+0.61%)
Jan 06, 2015 7.439 7.446 7.189 7.218 30,102,760 -0.25(-3.35%)
Jan 05, 2015 7.696 7.726 7.441 7.468 17,121,302 -0.26(-3.43%)
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.