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, 2014 7.997 8.070 7.976 8.063 14,594,175 +0.12(+1.46%)
Mar 28, 2014 7.852 8.034 7.816 7.946 18,484,500 +0.12(+1.48%)
Mar 27, 2014 7.939 7.972 7.780 7.830 25,493,162 -0.15(-1.91%)
Mar 26, 2014 8.106 8.157 7.961 7.983 18,762,478 -0.08(-0.99%)
Mar 25, 2014 8.077 8.092 7.976 8.063 16,225,499 +0.03(+0.36%)
Mar 24, 2014 8.092 8.215 8.005 8.034 26,534,716 -0.01(-0.18%)
Mar 21, 2014 8.346 8.375 8.041 8.048 69,680,832 -0.15(-1.86%)
Mar 20, 2014 8.012 8.251 8.005 8.200 29,197,434 +0.15(+1.89%)
Mar 19, 2014 7.852 8.113 7.830 8.048 30,050,342 +0.20(+2.59%)
Mar 18, 2014 7.852 7.903 7.794 7.845 13,038,380 +0.01(+0.09%)
Mar 17, 2014 7.751 7.881 7.751 7.838 19,290,426 +0.12(+1.60%)
Mar 14, 2014 7.729 7.830 7.692 7.714 14,751,430 -0.03(-0.37%)
Mar 13, 2014 7.830 7.910 7.729 7.743 19,691,254 -0.06(-0.74%)
Mar 12, 2014 7.794 7.816 7.678 7.801 14,183,093 -0.01(-0.19%)
Mar 11, 2014 7.895 7.939 7.780 7.816 19,992,570 -0.07(-0.92%)
Mar 10, 2014 7.961 8.004 7.838 7.888 19,899,520 -0.11(-1.36%)
Mar 07, 2014 7.946 8.040 7.932 7.997 27,195,328 +0.16(+2.03%)
Mar 06, 2014 7.801 7.895 7.780 7.838 20,817,332 +0.07(+0.93%)
Mar 05, 2014 7.787 7.874 7.744 7.765 22,034,630 -0.04(-0.46%)
Mar 04, 2014 7.722 7.830 7.693 7.801 17,916,522 +0.18(+2.37%)
Mar 03, 2014 7.642 7.671 7.570 7.620 16,117,212 -0.08(-1.03%)
Feb 28, 2014 7.657 7.791 7.628 7.700 18,819,932 +0.05(+0.66%)
Feb 27, 2014 7.606 7.664 7.548 7.649 10,863,221 +0.04(+0.48%)
Feb 26, 2014 7.584 7.620 7.519 7.613 15,022,372 +0.05(+0.67%)
Feb 25, 2014 7.570 7.613 7.512 7.563 18,217,942 +0.01(+0.10%)
Feb 24, 2014 7.447 7.592 7.411 7.555 17,836,922 +0.14(+1.95%)
Feb 21, 2014 7.396 7.505 7.374 7.411 15,068,584 +0.01(+0.20%)
Feb 20, 2014 7.309 7.425 7.259 7.396 18,394,180 +0.09(+1.19%)
Feb 19, 2014 7.490 7.501 7.288 7.309 19,012,082 -0.20(-2.60%)
Feb 18, 2014 7.490 7.541 7.476 7.505 8,680,547 +0.01(+0.19%)
Feb 14, 2014 7.454 7.490 7.490 7.490 10,416,597 +0.04(+0.49%)
Feb 13, 2014 7.349 7.461 7.331 7.454 11,740,417 +0.04(+0.49%)
Feb 12, 2014 7.454 7.548 7.396 7.418 12,885,918 -0.04(-0.49%)
Feb 11, 2014 7.374 7.476 7.317 7.454 16,872,980 +0.07(+0.98%)
Feb 10, 2014 7.411 7.454 7.324 7.382 15,013,905 -0.02(-0.29%)
Feb 07, 2014 7.461 7.512 7.317 7.403 24,371,034 -0.03(-0.39%)
Feb 06, 2014 7.179 7.440 7.150 7.432 24,167,786 +0.27(+3.74%)
Feb 05, 2014 7.186 7.222 7.114 7.165 20,712,052 -0.05(-0.70%)
Feb 04, 2014 7.172 7.338 7.096 7.215 21,312,120 +0.11(+1.53%)
Feb 03, 2014 7.374 7.374 7.085 7.107 25,230,584 -0.25(-3.44%)
Jan 31, 2014 7.447 7.461 7.345 7.360 21,545,638 -0.19(-2.49%)
Jan 30, 2014 7.548 7.563 7.450 7.548 11,839,153 +0.09(+1.16%)
Jan 29, 2014 7.577 7.599 7.403 7.461 25,575,404 -0.16(-2.09%)
Jan 28, 2014 7.635 7.660 7.505 7.620 18,516,708 +0.09(+1.15%)
Jan 27, 2014 7.671 7.678 7.468 7.534 23,073,508 -0.10(-1.33%)
Jan 24, 2014 7.845 7.874 7.613 7.635 30,707,704 -0.27(-3.39%)
Jan 23, 2014 7.917 7.924 7.787 7.903 34,068,192 -0.07(-0.91%)
Jan 22, 2014 7.874 8.018 7.841 7.975 27,924,102 +0.12(+1.47%)
Jan 21, 2014 7.678 7.895 7.599 7.859 54,894,836 +0.21(+2.74%)
Jan 17, 2014 7.599 7.649 7.649 7.649 32,191,078 +0.07(+0.86%)
Jan 16, 2014 7.635 7.649 7.534 7.584 19,134,012 -0.11(-1.41%)
Jan 15, 2014 7.505 7.734 7.505 7.693 31,772,080 +0.19(+2.51%)
Jan 14, 2014 7.541 7.592 7.447 7.505 24,709,272 +0.04(+0.58%)
Jan 13, 2014 7.570 7.606 7.425 7.461 22,941,524 -0.12(-1.62%)
Jan 10, 2014 7.519 7.606 7.476 7.584 28,486,686 +0.02(+0.29%)
Jan 09, 2014 7.432 7.566 7.432 7.563 46,830,332 +0.14(+1.95%)
Jan 08, 2014 7.317 7.447 7.302 7.418 25,204,086 +0.11(+1.49%)
Jan 07, 2014 7.374 7.396 7.255 7.309 30,140,788 +0.02(+0.30%)
Jan 06, 2014 7.259 7.371 7.248 7.288 36,503,396 +0.14(+2.03%)
Jan 03, 2014 7.179 7.208 7.114 7.143 9,223,764 -0.01(-0.20%)
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.