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

Regions Financial (NY: RF )

18.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2014 7.206 7.284 7.163 7.263 14,816,715 +0.04(+0.50%)
Apr 29, 2014 7.263 7.292 7.191 7.227 10,014,649 +0.01(+0.20%)
Apr 28, 2014 7.306 7.335 7.148 7.213 21,604,510 -0.06(-0.79%)
Apr 25, 2014 7.356 7.392 7.234 7.270 17,959,288 -0.11(-1.55%)
Apr 24, 2014 7.485 7.499 7.349 7.385 16,542,768 -0.07(-0.96%)
Apr 23, 2014 7.442 7.535 7.406 7.456 16,580,512 +0.01(+0.19%)
Apr 22, 2014 7.449 7.549 7.363 7.442 27,238,628 +0.08(+1.07%)
Apr 21, 2014 7.335 7.392 7.284 7.363 17,444,054 +0.04(+0.59%)
Apr 17, 2014 7.392 7.320 7.320 7.320 24,900,580 -0.09(-1.16%)
Apr 16, 2014 7.392 7.428 7.313 7.406 14,932,384 +0.05(+0.68%)
Apr 15, 2014 7.306 7.363 7.195 7.356 18,334,994 +0.06(+0.88%)
Apr 14, 2014 7.420 7.463 7.163 7.292 19,627,988 +0.01(+0.10%)
Apr 11, 2014 7.234 7.370 7.134 7.284 29,539,428 -0.09(-1.17%)
Apr 10, 2014 7.678 7.718 7.370 7.370 32,172,460 -0.29(-3.74%)
Apr 09, 2014 7.643 7.721 7.614 7.657 18,137,948 +0.02(+0.28%)
Apr 08, 2014 7.685 7.757 7.564 7.635 17,908,216 -0.06(-0.74%)
Apr 07, 2014 7.850 7.857 7.600 7.693 21,694,222 -0.16(-2.10%)
Apr 04, 2014 7.972 8.058 7.836 7.857 21,628,322 -0.08(-0.99%)
Apr 03, 2014 7.940 7.972 7.814 7.936 17,847,400 -0.01(-0.09%)
Apr 02, 2014 8.079 8.079 7.879 7.943 28,588,880 -0.11(-1.42%)
Apr 01, 2014 7.965 8.079 7.929 8.058 20,284,192 +0.10(+1.26%)
Mar 31, 2014 7.893 7.965 7.872 7.958 14,786,652 +0.11(+1.46%)
Mar 28, 2014 7.750 7.929 7.714 7.843 18,728,286 +0.11(+1.48%)
Mar 27, 2014 7.836 7.868 7.678 7.728 25,829,382 -0.15(-1.91%)
Mar 26, 2014 8.001 8.051 7.857 7.879 19,009,930 -0.08(-0.99%)
Mar 25, 2014 7.972 7.986 7.872 7.958 16,439,491 +0.03(+0.36%)
Mar 24, 2014 7.986 8.108 7.900 7.929 26,884,674 -0.01(-0.18%)
Mar 21, 2014 8.237 8.266 7.936 7.943 70,599,832 -0.15(-1.86%)
Mar 20, 2014 7.908 8.144 7.900 8.094 29,582,508 +0.15(+1.89%)
Mar 19, 2014 7.750 8.008 7.728 7.943 30,446,666 +0.20(+2.59%)
Mar 18, 2014 7.750 7.800 7.693 7.743 13,210,339 +0.01(+0.09%)
Mar 17, 2014 7.650 7.779 7.650 7.736 19,544,840 +0.12(+1.60%)
Mar 14, 2014 7.628 7.728 7.592 7.614 14,945,981 -0.03(-0.37%)
Mar 13, 2014 7.728 7.807 7.628 7.643 19,950,956 -0.06(-0.74%)
Mar 12, 2014 7.693 7.714 7.578 7.700 14,370,149 -0.01(-0.19%)
Mar 11, 2014 7.793 7.836 7.678 7.714 20,256,242 -0.07(-0.92%)
Mar 10, 2014 7.857 7.900 7.736 7.786 20,161,966 -0.11(-1.36%)
Mar 07, 2014 7.843 7.936 7.828 7.893 27,553,996 +0.16(+2.03%)
Mar 06, 2014 7.700 7.793 7.678 7.736 21,091,884 +0.07(+0.93%)
Mar 05, 2014 7.686 7.771 7.643 7.664 22,325,236 -0.04(-0.46%)
Mar 04, 2014 7.621 7.728 7.593 7.700 18,152,816 +0.18(+2.37%)
Mar 03, 2014 7.543 7.571 7.471 7.521 16,329,775 -0.08(-1.03%)
Feb 28, 2014 7.557 7.689 7.528 7.600 19,068,140 +0.05(+0.66%)
Feb 27, 2014 7.507 7.564 7.450 7.550 11,006,492 +0.04(+0.48%)
Feb 26, 2014 7.486 7.521 7.421 7.514 15,220,496 +0.05(+0.67%)
Feb 25, 2014 7.471 7.514 7.414 7.464 18,458,212 +0.01(+0.10%)
Feb 24, 2014 7.350 7.493 7.314 7.457 18,072,166 +0.14(+1.95%)
Feb 21, 2014 7.300 7.407 7.278 7.314 15,267,317 +0.01(+0.20%)
Feb 20, 2014 7.214 7.328 7.164 7.300 18,636,772 +0.09(+1.19%)
Feb 19, 2014 7.393 7.403 7.193 7.214 19,262,824 -0.19(-2.60%)
Feb 18, 2014 7.393 7.443 7.378 7.407 8,795,031 +0.01(+0.19%)
Feb 14, 2014 7.357 7.393 7.393 7.393 10,553,977 +0.04(+0.49%)
Feb 13, 2014 7.253 7.364 7.236 7.357 11,895,257 +0.04(+0.49%)
Feb 12, 2014 7.357 7.450 7.300 7.321 13,055,865 -0.04(-0.49%)
Feb 11, 2014 7.278 7.378 7.221 7.357 17,095,512 +0.07(+0.98%)
Feb 10, 2014 7.314 7.357 7.228 7.286 15,211,917 -0.02(-0.29%)
Feb 07, 2014 7.364 7.414 7.221 7.307 24,692,454 -0.03(-0.39%)
Feb 06, 2014 7.086 7.343 7.057 7.336 24,486,524 +0.26(+3.74%)
Feb 05, 2014 7.093 7.128 7.021 7.071 20,985,216 -0.05(-0.70%)
Feb 04, 2014 7.078 7.243 7.003 7.121 21,593,196 +0.11(+1.53%)
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.