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

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing 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, 2015 7.152 7.239 7.122 7.181 30,226,930 +0.02(+0.31%)
Apr 29, 2015 7.020 7.225 7.005 7.159 23,947,008 +0.12(+1.66%)
Apr 28, 2015 6.983 7.064 6.962 7.042 16,620,398 +0.06(+0.84%)
Apr 27, 2015 7.027 7.078 6.983 6.983 14,884,860 -0.01(-0.21%)
Apr 24, 2015 7.049 7.078 6.976 6.998 15,194,138 -0.03(-0.42%)
Apr 23, 2015 7.064 7.086 7.005 7.027 14,778,389 -0.08(-1.13%)
Apr 22, 2015 6.947 7.122 6.932 7.108 25,309,826 +0.11(+1.57%)
Apr 21, 2015 7.122 7.210 6.976 6.998 41,706,936 -0.01(-0.10%)
Apr 20, 2015 7.035 7.064 6.962 7.005 20,338,486 +0.00(+0.00%)
Apr 17, 2015 7.042 7.064 6.983 7.005 17,786,820 -0.08(-1.13%)
Apr 16, 2015 7.100 7.108 7.013 7.086 26,196,902 -0.01(-0.10%)
Apr 15, 2015 6.976 7.122 6.940 7.093 27,275,902 +0.12(+1.78%)
Apr 14, 2015 6.998 7.013 6.932 6.969 28,740,866 -0.07(-1.04%)
Apr 13, 2015 6.998 7.071 6.994 7.042 20,389,026 +0.04(+0.52%)
Apr 10, 2015 7.049 7.078 6.969 7.005 24,329,836 -0.06(-0.83%)
Apr 09, 2015 7.035 7.093 6.991 7.064 23,866,074 +0.03(+0.42%)
Apr 08, 2015 7.027 7.104 7.013 7.035 27,071,444 +0.01(+0.10%)
Apr 07, 2015 6.969 7.086 6.962 7.027 16,237,546 +0.05(+0.73%)
Apr 06, 2015 6.779 7.005 6.779 6.976 19,307,986 -0.02(-0.31%)
Apr 02, 2015 6.947 6.998 6.998 6.998 26,686,708 +0.09(+1.27%)
Apr 01, 2015 6.903 6.925 6.815 6.910 26,501,206 +0.01(+0.11%)
Mar 31, 2015 6.786 6.903 6.750 6.903 35,203,836 +0.08(+1.18%)
Mar 30, 2015 6.801 6.859 6.794 6.823 15,552,416 +0.08(+1.19%)
Mar 27, 2015 6.823 6.830 6.706 6.742 21,053,974 -0.06(-0.86%)
Mar 26, 2015 6.764 6.841 6.699 6.801 26,422,954 +0.04(+0.65%)
Mar 25, 2015 6.889 6.889 6.750 6.757 20,460,480 -0.13(-1.91%)
Mar 24, 2015 6.969 6.976 6.867 6.889 22,868,398 -0.09(-1.26%)
Mar 23, 2015 7.027 7.064 6.918 6.976 20,484,084 -0.07(-0.93%)
Mar 20, 2015 6.969 7.042 6.918 7.042 36,195,036 +0.10(+1.47%)
Mar 19, 2015 7.071 7.086 6.772 6.940 52,983,916 -0.14(-1.96%)
Mar 18, 2015 7.217 7.290 6.976 7.078 41,713,576 -0.15(-2.02%)
Mar 17, 2015 7.188 7.239 7.100 7.225 26,081,694 +0.01(+0.10%)
Mar 16, 2015 7.239 7.283 7.130 7.217 18,467,682 -0.02(-0.30%)
Mar 13, 2015 7.203 7.276 7.166 7.239 27,751,926 +0.01(+0.20%)
Mar 12, 2015 7.210 7.276 7.152 7.225 44,986,008 +0.26(+3.67%)
Mar 11, 2015 6.962 7.005 6.940 6.969 14,125,093 +0.03(+0.42%)
Mar 10, 2015 7.005 7.020 6.940 6.940 22,927,168 -0.15(-2.15%)
Mar 09, 2015 7.060 7.165 7.056 7.092 15,168,179 +0.00(+0.00%)
Mar 06, 2015 7.070 7.252 7.034 7.092 27,534,126 +0.04(+0.62%)
Mar 05, 2015 6.940 7.056 6.867 7.049 13,887,776 +0.11(+1.57%)
Mar 04, 2015 6.947 6.991 6.991 6.940 10,816,042 -0.05(-0.73%)
Mar 03, 2015 6.991 7.034 6.954 6.991 15,898,037 -0.06(-0.82%)
Mar 02, 2015 6.983 7.056 6.932 7.049 10,808,187 +0.07(+0.94%)
Feb 27, 2015 6.969 7.020 6.954 6.983 11,120,948 -0.01(-0.10%)
Feb 26, 2015 6.983 7.027 6.932 6.991 14,352,945 +0.00(+0.00%)
Feb 25, 2015 7.034 7.034 6.961 6.991 10,582,150 -0.04(-0.52%)
Feb 24, 2015 6.947 7.070 6.947 7.027 17,509,502 +0.07(+1.04%)
Feb 23, 2015 6.969 6.998 6.889 6.954 16,280,775 -0.07(-0.93%)
Feb 20, 2015 6.903 7.027 6.838 7.020 14,046,941 +0.09(+1.36%)
Feb 19, 2015 6.889 6.947 6.802 6.925 14,116,336 +0.01(+0.21%)
Feb 18, 2015 7.034 7.020 6.889 6.911 15,215,340 -0.12(-1.76%)
Feb 17, 2015 6.896 7.034 6.860 7.034 18,317,912 +0.12(+1.68%)
Feb 13, 2015 6.947 6.918 6.918 6.918 15,005,786 -0.01(-0.21%)
Feb 12, 2015 6.838 6.969 6.794 6.932 22,383,624 +0.16(+2.36%)
Feb 11, 2015 6.765 6.831 6.729 6.773 22,392,306 -0.02(-0.32%)
Feb 10, 2015 6.838 6.882 6.733 6.794 18,485,474 -0.01(-0.11%)
Feb 09, 2015 6.845 6.867 6.765 6.802 24,882,296 -0.15(-2.09%)
Feb 06, 2015 6.896 7.056 6.860 6.947 45,633,500 +0.26(+3.91%)
Feb 05, 2015 6.605 6.714 6.605 6.685 19,707,054 +0.12(+1.77%)
Feb 04, 2015 6.591 6.671 6.569 6.569 23,675,964 -0.05(-0.77%)
Feb 03, 2015 6.504 6.642 6.504 6.620 25,667,328 +0.13(+2.02%)
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.