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

Regions Financial (NY: RF )

18.68 -0.43 (-2.22%)
Streaming Delayed Price Updated: 12:53 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 (%)
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%)
Feb 02, 2015 6.380 6.511 6.322 6.489 29,423,150 +0.17(+2.64%)
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%)
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.