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

Regions Financial (NY: RF )

18.67 -0.44 (-2.30%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 3, 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 30, 2015 6.315 6.467 6.300 6.322 27,271,920 -0.11(-1.69%)
Jan 29, 2015 6.337 6.453 6.315 6.431 29,867,144 +0.08(+1.26%)
Jan 28, 2015 6.584 6.591 6.344 6.351 29,111,658 -0.17(-2.56%)
Jan 27, 2015 6.518 6.598 6.453 6.518 26,452,662 -0.08(-1.21%)
Jan 26, 2015 6.540 6.634 6.518 6.598 28,967,510 +0.05(+0.78%)
Jan 23, 2015 6.656 6.729 6.536 6.547 30,374,290 -0.13(-1.96%)
Jan 22, 2015 6.373 6.751 6.366 6.678 42,921,964 +0.35(+5.51%)
Jan 21, 2015 6.395 6.431 6.300 6.329 37,103,968 -0.02(-0.34%)
Jan 20, 2015 6.438 6.591 6.242 6.351 68,442,512 -0.24(-3.64%)
Jan 16, 2015 6.525 6.653 6.467 6.591 56,592,028 +0.06(+0.89%)
Jan 15, 2015 6.591 6.671 6.467 6.533 34,209,868 -0.12(-1.86%)
Jan 14, 2015 6.714 6.765 6.598 6.656 33,854,648 -0.17(-2.45%)
Jan 13, 2015 6.983 7.056 6.773 6.823 26,074,958 -0.11(-1.57%)
Jan 12, 2015 7.085 7.114 6.896 6.932 23,703,000 -0.14(-1.95%)
Jan 09, 2015 7.281 7.288 7.041 7.070 20,590,938 -0.21(-2.89%)
Jan 08, 2015 7.245 7.296 7.201 7.281 19,401,780 +0.11(+1.52%)
Jan 07, 2015 7.216 7.238 7.081 7.172 19,901,744 +0.04(+0.61%)
Jan 06, 2015 7.347 7.354 7.100 7.129 30,480,818 -0.25(-3.35%)
Jan 05, 2015 7.601 7.630 7.348 7.376 17,336,326 -0.26(-3.43%)
Jan 02, 2015 7.739 7.761 7.528 7.637 13,152,805 -0.04(-0.47%)
Dec 31, 2014 7.804 7.674 7.674 7.674 8,572,159 -0.10(-1.31%)
Dec 30, 2014 7.775 7.826 7.724 7.775 10,900,927 -0.02(-0.28%)
Dec 29, 2014 7.739 7.870 7.724 7.797 14,025,309 +0.04(+0.47%)
Dec 26, 2014 7.754 7.812 7.732 7.761 8,963,167 +0.01(+0.09%)
Dec 24, 2014 7.768 7.754 7.754 7.754 6,680,369 +0.01(+0.09%)
Dec 23, 2014 7.666 7.786 7.641 7.746 15,646,394 +0.11(+1.43%)
Dec 22, 2014 7.615 7.645 7.550 7.637 11,733,642 +0.04(+0.57%)
Dec 19, 2014 7.623 7.666 7.586 7.594 23,940,496 +0.01(+0.10%)
Dec 18, 2014 7.492 7.594 7.485 7.586 27,410,498 +0.16(+2.15%)
Dec 17, 2014 7.245 7.434 7.209 7.427 29,715,540 +0.22(+3.02%)
Dec 16, 2014 7.100 7.303 7.070 7.209 37,103,812 +0.04(+0.61%)
Dec 15, 2014 7.310 7.332 7.143 7.165 21,706,460 -0.11(-1.50%)
Dec 12, 2014 7.325 7.376 7.252 7.274 18,171,056 -0.12(-1.57%)
Dec 11, 2014 7.376 7.492 7.347 7.390 20,374,242 +0.02(+0.30%)
Dec 10, 2014 7.521 7.594 7.354 7.368 23,103,986 -0.19(-2.50%)
Dec 09, 2014 7.405 7.565 7.377 7.557 22,299,834 +0.06(+0.77%)
Dec 08, 2014 7.485 7.615 7.434 7.499 25,245,608 +0.00(+0.00%)
Dec 05, 2014 7.377 7.485 7.355 7.499 33,511,824 +0.19(+2.57%)
Dec 04, 2014 7.203 7.311 7.152 7.311 26,279,466 +0.11(+1.51%)
Dec 03, 2014 7.123 7.217 7.087 7.203 13,371,392 +0.07(+1.01%)
Dec 02, 2014 7.044 7.181 7.044 7.131 21,440,996 +0.07(+0.92%)
Dec 01, 2014 7.239 7.247 7.037 7.066 23,924,646 -0.22(-2.98%)
Nov 28, 2014 7.340 7.369 7.268 7.283 9,653,167 -0.05(-0.69%)
Nov 26, 2014 7.340 7.333 7.333 7.333 12,664,317 +0.00(+0.00%)
Nov 25, 2014 7.377 7.384 7.304 7.333 14,300,516 -0.03(-0.39%)
Nov 24, 2014 7.304 7.377 7.304 7.362 14,039,105 +0.10(+1.39%)
Nov 21, 2014 7.326 7.369 7.261 7.261 14,958,796 +0.01(+0.10%)
Nov 20, 2014 7.246 7.254 7.181 7.254 19,991,528 -0.03(-0.40%)
Nov 19, 2014 7.304 7.322 7.225 7.283 14,421,328 -0.01(-0.20%)
Nov 18, 2014 7.290 7.337 7.290 7.297 10,980,270 -0.01(-0.10%)
Nov 17, 2014 7.319 7.330 7.275 7.304 14,241,121 -0.05(-0.69%)
Nov 14, 2014 7.333 7.391 7.326 7.355 17,639,702 +0.00(+0.00%)
Nov 13, 2014 7.369 7.398 7.304 7.355 16,001,959 -0.03(-0.39%)
Nov 12, 2014 7.340 7.384 7.304 7.384 17,075,734 +0.01(+0.20%)
Nov 11, 2014 7.398 7.438 7.348 7.369 11,415,076 -0.03(-0.39%)
Nov 10, 2014 7.377 7.398 7.333 7.398 16,907,696 +0.05(+0.69%)
Nov 07, 2014 7.340 7.391 7.297 7.348 24,022,552 -0.05(-0.68%)
Nov 06, 2014 7.311 7.427 7.239 7.398 26,947,590 +0.09(+1.19%)
Nov 05, 2014 7.290 7.333 7.239 7.311 27,689,272 +0.07(+1.00%)
Nov 04, 2014 7.261 7.290 7.181 7.239 21,610,108 -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.