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

Regions Financial (NY: RF )

19.67 -0.07 (-0.37%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 9, 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 (%)
Nov 28, 2014 7.437 7.466 7.364 7.379 9,527,513 -0.05(-0.69%)
Nov 26, 2014 7.437 7.430 7.430 7.430 12,499,467 +0.00(+0.00%)
Nov 25, 2014 7.474 7.481 7.401 7.430 14,114,368 -0.03(-0.39%)
Nov 24, 2014 7.401 7.474 7.401 7.459 13,856,360 +0.10(+1.39%)
Nov 21, 2014 7.423 7.466 7.357 7.357 14,764,079 +0.01(+0.10%)
Nov 20, 2014 7.342 7.349 7.276 7.349 19,731,300 -0.03(-0.40%)
Nov 19, 2014 7.401 7.419 7.320 7.379 14,233,608 -0.01(-0.20%)
Nov 18, 2014 7.386 7.434 7.386 7.393 10,837,341 -0.01(-0.10%)
Nov 17, 2014 7.415 7.426 7.371 7.401 14,055,746 -0.05(-0.69%)
Nov 14, 2014 7.430 7.488 7.423 7.452 17,410,088 +0.00(+0.00%)
Nov 13, 2014 7.466 7.496 7.401 7.452 15,793,663 -0.03(-0.39%)
Nov 12, 2014 7.437 7.481 7.401 7.481 16,853,462 +0.01(+0.20%)
Nov 11, 2014 7.496 7.536 7.445 7.466 11,266,487 -0.03(-0.39%)
Nov 10, 2014 7.474 7.496 7.430 7.496 16,687,611 +0.05(+0.69%)
Nov 07, 2014 7.437 7.488 7.393 7.445 23,709,854 -0.05(-0.68%)
Nov 06, 2014 7.408 7.525 7.335 7.496 26,596,816 +0.09(+1.19%)
Nov 05, 2014 7.386 7.430 7.335 7.408 27,328,844 +0.07(+1.00%)
Nov 04, 2014 7.357 7.386 7.276 7.335 21,328,812 -0.01(-0.20%)
Nov 03, 2014 7.247 7.386 7.239 7.349 23,481,578 +0.07(+1.01%)
Oct 31, 2014 7.232 7.305 7.203 7.276 23,255,858 +0.12(+1.74%)
Oct 30, 2014 7.122 7.217 7.071 7.151 20,204,492 +0.00(+0.00%)
Oct 29, 2014 7.034 7.203 7.020 7.151 24,009,388 +0.10(+1.35%)
Oct 28, 2014 6.895 7.071 6.895 7.056 17,883,538 +0.17(+2.45%)
Oct 27, 2014 6.895 6.917 6.844 6.888 16,755,273 -0.03(-0.42%)
Oct 24, 2014 6.917 6.954 6.836 6.917 21,988,516 +0.02(+0.32%)
Oct 23, 2014 6.880 6.968 6.858 6.895 27,198,082 +0.11(+1.62%)
Oct 22, 2014 6.741 6.858 6.734 6.785 45,817,344 +0.00(+0.00%)
Oct 21, 2014 6.756 6.895 6.697 6.785 58,622,972 +0.07(+1.09%)
Oct 20, 2014 6.653 6.785 6.653 6.712 30,197,194 +0.04(+0.66%)
Oct 17, 2014 6.697 6.778 6.624 6.668 34,657,652 +0.03(+0.44%)
Oct 16, 2014 6.565 6.679 6.543 6.639 43,445,196 -0.03(-0.44%)
Oct 15, 2014 6.792 6.814 6.485 6.668 41,727,960 -0.31(-4.41%)
Oct 14, 2014 6.983 7.034 6.932 6.976 28,182,176 +0.07(+0.95%)
Oct 13, 2014 7.056 7.115 6.910 6.910 27,228,654 -0.12(-1.67%)
Oct 10, 2014 7.115 7.217 7.027 7.027 21,618,308 -0.10(-1.34%)
Oct 09, 2014 7.254 7.283 7.122 7.122 26,856,654 -0.21(-2.80%)
Oct 08, 2014 7.210 7.342 7.195 7.327 24,789,312 +0.10(+1.42%)
Oct 07, 2014 7.335 7.342 7.225 7.225 33,734,244 -0.09(-1.20%)
Oct 06, 2014 7.423 7.430 7.313 7.313 12,521,930 -0.09(-1.19%)
Oct 03, 2014 7.335 7.415 7.327 7.401 21,528,532 +0.14(+1.92%)
Oct 02, 2014 7.247 7.305 7.159 7.261 17,209,122 +0.01(+0.20%)
Oct 01, 2014 7.349 7.364 7.217 7.247 21,527,514 -0.11(-1.49%)
Sep 30, 2014 7.386 7.430 7.313 7.357 19,463,898 -0.01(-0.20%)
Sep 29, 2014 7.327 7.423 7.320 7.371 14,200,546 -0.04(-0.59%)
Sep 26, 2014 7.386 7.445 7.371 7.415 17,370,388 +0.04(+0.60%)
Sep 25, 2014 7.437 7.452 7.335 7.371 15,569,259 -0.09(-1.18%)
Sep 24, 2014 7.452 7.488 7.371 7.459 19,309,462 +0.00(+0.00%)
Sep 23, 2014 7.554 7.598 7.459 7.459 15,700,891 -0.12(-1.55%)
Sep 22, 2014 7.664 7.672 7.562 7.576 19,458,480 -0.07(-0.96%)
Sep 19, 2014 7.774 7.789 7.606 7.650 21,482,032 -0.07(-0.95%)
Sep 18, 2014 7.650 7.789 7.635 7.723 29,547,210 +0.12(+1.54%)
Sep 17, 2014 7.481 7.701 7.466 7.606 34,922,032 +0.12(+1.67%)
Sep 16, 2014 7.496 7.565 7.474 7.481 16,683,046 -0.05(-0.68%)
Sep 15, 2014 7.554 7.598 7.481 7.532 20,145,826 -0.05(-0.68%)
Sep 12, 2014 7.554 7.635 7.532 7.584 33,698,560 +0.05(+0.68%)
Sep 11, 2014 7.430 7.540 7.430 7.532 17,248,572 +0.06(+0.78%)
Sep 10, 2014 7.298 7.496 7.291 7.474 23,439,876 +0.18(+2.51%)
Sep 09, 2014 7.371 7.393 7.291 7.291 16,551,247 -0.11(-1.48%)
Sep 08, 2014 7.378 7.407 7.342 7.400 10,267,961 +0.01(+0.10%)
Sep 05, 2014 7.378 7.400 7.305 7.393 10,367,221 +0.00(+0.00%)
Sep 04, 2014 7.407 7.480 7.393 7.393 14,924,248 +0.01(+0.20%)
Sep 03, 2014 7.451 7.487 7.364 7.378 25,011,064 -0.04(-0.59%)
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.