Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 28, 2014 7.345 7.374 7.273 7.287 9,647,168 -0.05(-0.69%)
Nov 26, 2014 7.345 7.338 7.338 7.338 12,656,447 +0.00(+0.00%)
Nov 25, 2014 7.381 7.388 7.309 7.338 14,291,629 -0.03(-0.39%)
Nov 24, 2014 7.309 7.381 7.309 7.367 14,030,380 +0.10(+1.39%)
Nov 21, 2014 7.330 7.374 7.265 7.265 14,949,500 +0.01(+0.10%)
Nov 20, 2014 7.251 7.258 7.186 7.258 19,979,104 -0.03(-0.40%)
Nov 19, 2014 7.309 7.327 7.229 7.287 14,412,366 -0.01(-0.20%)
Nov 18, 2014 7.294 7.341 7.294 7.302 10,973,446 -0.01(-0.10%)
Nov 17, 2014 7.323 7.334 7.280 7.309 14,232,271 -0.05(-0.69%)
Nov 14, 2014 7.338 7.396 7.330 7.359 17,628,740 +0.00(+0.00%)
Nov 13, 2014 7.374 7.403 7.309 7.359 15,992,014 -0.03(-0.39%)
Nov 12, 2014 7.345 7.388 7.309 7.388 17,065,122 +0.01(+0.20%)
Nov 11, 2014 7.403 7.443 7.352 7.374 11,407,982 -0.03(-0.39%)
Nov 10, 2014 7.381 7.403 7.338 7.403 16,897,188 +0.05(+0.69%)
Nov 07, 2014 7.345 7.396 7.302 7.352 24,007,624 -0.05(-0.68%)
Nov 06, 2014 7.316 7.432 7.244 7.403 26,930,844 +0.09(+1.19%)
Nov 05, 2014 7.294 7.338 7.244 7.316 27,672,064 +0.07(+1.00%)
Nov 04, 2014 7.265 7.294 7.186 7.244 21,596,678 -0.01(-0.20%)
Nov 03, 2014 7.157 7.294 7.150 7.258 23,776,480 +0.07(+1.01%)
Oct 31, 2014 7.142 7.215 7.113 7.186 23,547,926 +0.12(+1.74%)
Oct 30, 2014 7.034 7.128 6.983 7.063 20,458,238 +0.00(+0.00%)
Oct 29, 2014 6.947 7.113 6.932 7.063 24,310,918 +0.09(+1.35%)
Oct 28, 2014 6.809 6.983 6.809 6.969 18,108,134 +0.17(+2.45%)
Oct 27, 2014 6.809 6.831 6.759 6.802 16,965,700 -0.03(-0.42%)
Oct 24, 2014 6.831 6.867 6.752 6.831 22,264,666 +0.02(+0.32%)
Oct 23, 2014 6.795 6.882 6.773 6.809 27,539,660 +0.11(+1.62%)
Oct 22, 2014 6.657 6.773 6.650 6.701 46,392,760 +0.00(+0.00%)
Oct 21, 2014 6.672 6.809 6.614 6.701 59,359,212 +0.07(+1.09%)
Oct 20, 2014 6.571 6.701 6.571 6.629 30,576,436 +0.04(+0.66%)
Oct 17, 2014 6.614 6.694 6.542 6.585 35,092,916 +0.03(+0.44%)
Oct 16, 2014 6.484 6.596 6.462 6.556 43,990,820 -0.03(-0.44%)
Oct 15, 2014 6.708 6.730 6.404 6.585 42,252,016 -0.30(-4.41%)
Oct 14, 2014 6.896 6.947 6.846 6.889 28,536,112 +0.07(+0.95%)
Oct 13, 2014 6.969 7.027 6.824 6.824 27,570,616 -0.12(-1.67%)
Oct 10, 2014 7.027 7.128 6.940 6.940 21,889,810 -0.09(-1.34%)
Oct 09, 2014 7.164 7.193 7.034 7.034 27,193,944 -0.20(-2.80%)
Oct 08, 2014 7.121 7.251 7.106 7.236 25,100,638 +0.10(+1.42%)
Oct 07, 2014 7.244 7.251 7.135 7.135 34,157,908 -0.09(-1.20%)
Oct 06, 2014 7.330 7.338 7.222 7.222 12,679,191 -0.09(-1.19%)
Oct 03, 2014 7.244 7.323 7.236 7.309 21,798,906 +0.14(+1.92%)
Oct 02, 2014 7.157 7.215 7.070 7.171 17,425,250 +0.01(+0.20%)
Oct 01, 2014 7.258 7.273 7.128 7.157 21,797,876 -0.11(-1.49%)
Sep 30, 2014 7.294 7.338 7.222 7.265 19,708,342 -0.01(-0.20%)
Sep 29, 2014 7.236 7.330 7.229 7.280 14,378,889 -0.04(-0.59%)
Sep 26, 2014 7.294 7.352 7.280 7.323 17,588,540 +0.04(+0.60%)
Sep 25, 2014 7.345 7.359 7.244 7.280 15,764,791 -0.09(-1.18%)
Sep 24, 2014 7.359 7.395 7.280 7.367 19,551,968 +0.00(+0.00%)
Sep 23, 2014 7.461 7.504 7.367 7.367 15,898,076 -0.12(-1.55%)
Sep 22, 2014 7.569 7.577 7.468 7.482 19,702,856 -0.07(-0.96%)
Sep 19, 2014 7.678 7.692 7.511 7.555 21,751,822 -0.07(-0.95%)
Sep 18, 2014 7.555 7.692 7.540 7.627 29,918,290 +0.12(+1.54%)
Sep 17, 2014 7.388 7.605 7.374 7.511 35,360,616 +0.12(+1.66%)
Sep 16, 2014 7.403 7.472 7.381 7.388 16,892,566 -0.05(-0.68%)
Sep 15, 2014 7.461 7.504 7.388 7.439 20,398,834 -0.05(-0.68%)
Sep 12, 2014 7.461 7.540 7.439 7.490 34,121,776 +0.05(+0.68%)
Sep 11, 2014 7.338 7.446 7.338 7.439 17,465,196 +0.06(+0.78%)
Sep 10, 2014 7.207 7.403 7.200 7.381 23,734,256 +0.18(+2.51%)
Sep 09, 2014 7.279 7.301 7.200 7.200 16,759,112 -0.11(-1.48%)
Sep 08, 2014 7.287 7.315 7.251 7.308 10,396,915 +0.01(+0.10%)
Sep 05, 2014 7.287 7.308 7.215 7.301 10,497,422 +0.00(+0.00%)
Sep 04, 2014 7.315 7.387 7.301 7.301 15,111,680 +0.01(+0.20%)
Sep 03, 2014 7.359 7.395 7.272 7.287 25,325,176 -0.04(-0.59%)
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.