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

Regions Financial (NY: RF )

18.19 -0.41 (-2.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 6.319 6.471 6.304 6.326 27,254,970 -0.11(-1.69%)
Jan 29, 2015 6.340 6.457 6.319 6.435 29,848,582 +0.08(+1.26%)
Jan 28, 2015 6.588 6.595 6.348 6.355 29,093,566 -0.17(-2.56%)
Jan 27, 2015 6.522 6.602 6.457 6.522 26,436,220 -0.08(-1.21%)
Jan 26, 2015 6.544 6.639 6.522 6.602 28,949,506 +0.05(+0.78%)
Jan 23, 2015 6.660 6.733 6.540 6.551 30,355,412 -0.13(-1.96%)
Jan 22, 2015 6.377 6.755 6.370 6.682 42,895,284 +0.35(+5.51%)
Jan 21, 2015 6.399 6.435 6.304 6.333 37,080,908 -0.02(-0.34%)
Jan 20, 2015 6.442 6.595 6.246 6.355 68,399,968 -0.24(-3.64%)
Jan 16, 2015 6.530 6.657 6.471 6.595 56,556,852 +0.06(+0.89%)
Jan 15, 2015 6.595 6.675 6.471 6.537 34,188,608 -0.12(-1.86%)
Jan 14, 2015 6.719 6.769 6.602 6.660 33,833,604 -0.17(-2.45%)
Jan 13, 2015 6.988 7.060 6.777 6.828 26,058,752 -0.11(-1.57%)
Jan 12, 2015 7.089 7.118 6.900 6.937 23,688,268 -0.14(-1.95%)
Jan 09, 2015 7.286 7.293 7.046 7.075 20,578,140 -0.21(-2.89%)
Jan 08, 2015 7.249 7.300 7.206 7.286 19,389,720 +0.11(+1.52%)
Jan 07, 2015 7.220 7.242 7.086 7.177 19,889,374 +0.04(+0.61%)
Jan 06, 2015 7.351 7.358 7.104 7.133 30,461,874 -0.25(-3.35%)
Jan 05, 2015 7.606 7.635 7.353 7.380 17,325,552 -0.26(-3.43%)
Jan 02, 2015 7.744 7.766 7.533 7.642 13,144,630 -0.04(-0.47%)
Dec 31, 2014 7.809 7.678 7.678 7.678 8,566,831 -0.10(-1.31%)
Dec 30, 2014 7.780 7.831 7.729 7.780 10,894,151 -0.02(-0.28%)
Dec 29, 2014 7.744 7.875 7.729 7.802 14,016,592 +0.04(+0.47%)
Dec 26, 2014 7.758 7.817 7.737 7.766 8,957,596 +0.01(+0.09%)
Dec 24, 2014 7.773 7.758 7.758 7.758 6,676,217 +0.01(+0.09%)
Dec 23, 2014 7.671 7.791 7.646 7.751 15,636,670 +0.11(+1.43%)
Dec 22, 2014 7.620 7.649 7.555 7.642 11,726,349 +0.04(+0.57%)
Dec 19, 2014 7.627 7.671 7.591 7.598 23,925,616 +0.01(+0.10%)
Dec 18, 2014 7.497 7.598 7.489 7.591 27,393,462 +0.16(+2.15%)
Dec 17, 2014 7.249 7.438 7.213 7.431 29,697,070 +0.22(+3.02%)
Dec 16, 2014 7.104 7.308 7.075 7.213 37,080,748 +0.04(+0.61%)
Dec 15, 2014 7.315 7.337 7.148 7.169 21,692,968 -0.11(-1.50%)
Dec 12, 2014 7.329 7.380 7.257 7.278 18,159,762 -0.12(-1.57%)
Dec 11, 2014 7.380 7.497 7.351 7.395 20,361,580 +0.02(+0.30%)
Dec 10, 2014 7.526 7.598 7.358 7.373 23,089,626 -0.19(-2.50%)
Dec 09, 2014 7.410 7.569 7.381 7.562 22,285,976 +0.06(+0.77%)
Dec 08, 2014 7.490 7.620 7.439 7.504 25,229,918 +0.00(+0.00%)
Dec 05, 2014 7.381 7.490 7.359 7.504 33,490,998 +0.19(+2.57%)
Dec 04, 2014 7.207 7.316 7.157 7.316 26,263,134 +0.11(+1.51%)
Dec 03, 2014 7.128 7.222 7.092 7.207 13,363,082 +0.07(+1.01%)
Dec 02, 2014 7.048 7.186 7.048 7.135 21,427,670 +0.07(+0.92%)
Dec 01, 2014 7.244 7.252 7.041 7.070 23,909,776 -0.22(-2.98%)
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%)
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.