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 (%)
Jan 31, 2014 7.442 7.457 7.341 7.355 21,559,036 -0.19(-2.49%)
Jan 30, 2014 7.543 7.558 7.446 7.543 11,846,515 +0.09(+1.16%)
Jan 29, 2014 7.572 7.594 7.399 7.457 25,591,310 -0.16(-2.09%)
Jan 28, 2014 7.630 7.656 7.500 7.616 18,528,224 +0.09(+1.15%)
Jan 27, 2014 7.666 7.674 7.464 7.529 23,087,856 -0.10(-1.33%)
Jan 24, 2014 7.840 7.869 7.609 7.630 30,726,800 -0.27(-3.39%)
Jan 23, 2014 7.912 7.919 7.782 7.898 34,089,380 -0.07(-0.91%)
Jan 22, 2014 7.869 8.014 7.836 7.970 27,941,468 +0.12(+1.47%)
Jan 21, 2014 7.674 7.891 7.594 7.854 54,928,976 +0.21(+2.74%)
Jan 17, 2014 7.594 7.645 7.645 7.645 32,211,096 +0.07(+0.86%)
Jan 16, 2014 7.630 7.645 7.529 7.580 19,145,912 -0.11(-1.41%)
Jan 15, 2014 7.500 7.729 7.500 7.688 31,791,840 +0.19(+2.51%)
Jan 14, 2014 7.536 7.587 7.442 7.500 24,724,640 +0.04(+0.58%)
Jan 13, 2014 7.565 7.601 7.420 7.457 22,955,792 -0.12(-1.62%)
Jan 10, 2014 7.514 7.601 7.471 7.580 28,504,400 +0.02(+0.29%)
Jan 09, 2014 7.428 7.561 7.428 7.558 46,859,456 +0.14(+1.95%)
Jan 08, 2014 7.312 7.442 7.298 7.413 25,219,760 +0.11(+1.49%)
Jan 07, 2014 7.370 7.392 7.250 7.305 30,159,532 +0.02(+0.30%)
Jan 06, 2014 7.254 7.366 7.243 7.283 36,526,096 +0.14(+2.03%)
Jan 03, 2014 7.175 7.203 7.109 7.138 9,229,500 -0.01(-0.20%)
Jan 02, 2014 7.131 7.225 7.109 7.153 16,819,794 +0.00(+0.00%)
Dec 31, 2013 7.117 7.153 7.153 7.153 9,366,858 +0.04(+0.51%)
Dec 30, 2013 7.109 7.131 7.066 7.117 6,508,525 +0.01(+0.10%)
Dec 27, 2013 7.160 7.160 7.088 7.109 6,540,958 -0.04(-0.51%)
Dec 26, 2013 7.124 7.167 7.117 7.146 7,323,741 +0.02(+0.30%)
Dec 24, 2013 7.095 7.138 7.066 7.124 5,506,837 +0.02(+0.31%)
Dec 23, 2013 6.990 7.109 6.972 7.102 10,258,863 +0.14(+1.97%)
Dec 20, 2013 6.972 7.029 6.929 6.965 24,298,096 +0.03(+0.42%)
Dec 19, 2013 6.892 6.979 6.885 6.936 15,167,868 -0.01(-0.10%)
Dec 18, 2013 6.929 6.958 6.827 6.943 25,399,506 +0.06(+0.84%)
Dec 17, 2013 6.914 6.950 6.871 6.885 11,113,320 -0.04(-0.52%)
Dec 16, 2013 6.950 6.965 6.900 6.921 11,740,324 +0.03(+0.42%)
Dec 13, 2013 6.885 6.914 6.835 6.892 20,101,466 +0.01(+0.11%)
Dec 12, 2013 6.806 6.950 6.791 6.885 20,099,398 +0.07(+1.06%)
Dec 11, 2013 6.979 6.987 6.791 6.813 21,016,126 -0.08(-1.15%)
Dec 10, 2013 6.936 6.972 6.741 6.892 36,850,252 -0.05(-0.73%)
Dec 09, 2013 7.037 7.058 6.929 6.943 20,666,284 -0.06(-0.82%)
Dec 06, 2013 6.986 7.080 6.979 7.001 22,612,002 +0.11(+1.57%)
Dec 05, 2013 6.900 6.975 6.885 6.892 14,322,242 -0.08(-1.14%)
Dec 04, 2013 6.892 7.080 6.885 6.972 21,783,832 +0.09(+1.26%)
Dec 03, 2013 7.015 7.022 6.842 6.885 22,496,486 -0.14(-1.95%)
Dec 02, 2013 7.022 7.159 7.015 7.022 16,937,590 +0.01(+0.10%)
Nov 29, 2013 7.087 7.094 6.993 7.015 6,745,695 -0.06(-0.92%)
Nov 27, 2013 7.037 7.159 7.022 7.080 12,778,558 +0.04(+0.61%)
Nov 26, 2013 7.109 7.138 7.029 7.037 14,198,932 -0.04(-0.61%)
Nov 25, 2013 7.145 7.195 7.073 7.080 13,499,987 -0.03(-0.41%)
Nov 22, 2013 7.044 7.109 6.994 7.109 9,715,337 +0.09(+1.23%)
Nov 21, 2013 6.907 7.087 6.907 7.022 16,298,165 +0.09(+1.35%)
Nov 20, 2013 6.914 6.993 6.889 6.929 16,769,931 +0.02(+0.31%)
Nov 19, 2013 6.972 6.972 6.864 6.907 19,074,666 -0.06(-0.83%)
Nov 18, 2013 7.109 7.130 6.957 6.965 17,088,112 -0.14(-1.93%)
Nov 15, 2013 7.094 7.138 7.051 7.102 24,688,694 +0.03(+0.41%)
Nov 14, 2013 7.008 7.080 6.950 7.073 17,709,290 +0.12(+1.76%)
Nov 12, 2013 7.037 7.067 6.911 6.950 15,165,181 -0.12(-1.63%)
Nov 11, 2013 7.037 7.094 6.986 7.066 14,531,429 +0.01(+0.20%)
Nov 08, 2013 6.705 7.051 6.694 7.051 51,453,164 +0.37(+5.62%)
Nov 07, 2013 6.835 6.849 6.669 6.676 25,782,062 -0.14(-2.01%)
Nov 06, 2013 6.914 6.914 6.741 6.813 29,908,476 -0.06(-0.94%)
Nov 05, 2013 6.806 6.907 6.756 6.878 20,073,316 +0.06(+0.95%)
Nov 04, 2013 6.892 6.929 6.813 6.813 17,819,052 -0.07(-1.05%)
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.