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

Regions Financial (NY: RF )

18.75 -0.36 (-1.88%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Jun 30, 2015 7.638 7.726 7.564 7.616 17,578,716 +0.05(+0.68%)
Jun 29, 2015 7.623 7.704 7.520 7.564 24,795,466 -0.18(-2.28%)
Jun 26, 2015 7.814 7.863 7.726 7.741 19,421,438 -0.03(-0.38%)
Jun 25, 2015 7.873 7.888 7.711 7.770 20,541,216 -0.07(-0.94%)
Jun 24, 2015 7.881 7.932 7.807 7.844 13,425,353 -0.07(-0.84%)
Jun 23, 2015 7.851 7.950 7.822 7.910 17,524,282 +0.11(+1.41%)
Jun 22, 2015 7.748 7.800 7.719 7.800 12,606,219 +0.12(+1.63%)
Jun 19, 2015 7.682 7.726 7.645 7.675 13,669,993 -0.04(-0.57%)
Jun 18, 2015 7.704 7.726 7.550 7.719 22,595,114 +0.04(+0.57%)
Jun 17, 2015 7.814 7.851 7.653 7.675 19,083,632 -0.12(-1.51%)
Jun 16, 2015 7.719 7.807 7.678 7.792 12,133,166 +0.07(+0.95%)
Jun 15, 2015 7.682 7.763 7.660 7.719 14,656,147 -0.06(-0.76%)
Jun 12, 2015 7.756 7.807 7.730 7.778 12,330,596 +0.01(+0.19%)
Jun 11, 2015 7.822 7.859 7.726 7.763 16,985,090 -0.07(-0.85%)
Jun 10, 2015 7.756 7.903 7.741 7.829 20,323,122 +0.12(+1.53%)
Jun 09, 2015 7.638 7.777 7.595 7.711 24,307,362 +0.09(+1.15%)
Jun 08, 2015 7.646 7.777 7.616 7.624 21,426,826 -0.07(-0.86%)
Jun 05, 2015 7.609 7.763 7.609 7.690 35,473,304 +0.22(+2.94%)
Jun 04, 2015 7.492 7.565 7.448 7.470 21,681,198 -0.06(-0.78%)
Jun 03, 2015 7.434 7.565 7.404 7.529 48,983,016 +0.12(+1.68%)
Jun 02, 2015 7.309 7.423 7.295 7.404 20,280,318 +0.11(+1.50%)
Jun 01, 2015 7.412 7.434 7.280 7.295 20,322,964 -0.08(-1.09%)
May 29, 2015 7.485 7.485 7.361 7.375 17,472,968 -0.10(-1.27%)
May 28, 2015 7.507 7.529 7.404 7.470 14,164,443 -0.04(-0.58%)
May 27, 2015 7.463 7.518 7.445 7.514 11,871,226 +0.07(+0.98%)
May 26, 2015 7.441 7.463 7.390 7.441 14,847,699 -0.03(-0.39%)
May 22, 2015 7.492 7.470 7.470 7.470 9,547,637 -0.01(-0.20%)
May 21, 2015 7.470 7.543 7.441 7.485 18,540,620 -0.01(-0.19%)
May 20, 2015 7.573 7.591 7.470 7.500 12,902,536 -0.10(-1.25%)
May 19, 2015 7.485 7.609 7.478 7.595 21,607,410 +0.13(+1.76%)
May 18, 2015 7.324 7.492 7.317 7.463 20,422,388 +0.17(+2.30%)
May 15, 2015 7.456 7.470 7.266 7.295 25,692,700 -0.15(-2.06%)
May 14, 2015 7.529 7.536 7.426 7.448 20,296,654 -0.05(-0.68%)
May 13, 2015 7.419 7.521 7.368 7.500 20,261,002 +0.07(+0.89%)
May 12, 2015 7.331 7.492 7.302 7.434 29,757,370 +0.07(+0.99%)
May 11, 2015 7.273 7.368 7.251 7.361 17,166,690 +0.10(+1.41%)
May 08, 2015 7.266 7.295 7.192 7.258 27,903,352 +0.03(+0.40%)
May 07, 2015 7.222 7.280 7.149 7.229 21,126,502 -0.02(-0.30%)
May 06, 2015 7.288 7.309 7.178 7.251 19,537,226 +0.01(+0.10%)
May 05, 2015 7.266 7.412 7.244 7.244 35,939,428 -0.05(-0.70%)
May 04, 2015 7.200 7.302 7.192 7.295 16,801,406 +0.11(+1.53%)
May 01, 2015 7.207 7.244 7.127 7.185 16,127,117 +0.00(+0.00%)
Apr 30, 2015 7.156 7.244 7.127 7.185 30,208,144 +0.02(+0.31%)
Apr 29, 2015 7.024 7.229 7.010 7.163 23,932,124 +0.12(+1.66%)
Apr 28, 2015 6.988 7.068 6.966 7.046 16,610,068 +0.06(+0.84%)
Apr 27, 2015 7.032 7.083 6.988 6.988 14,875,609 -0.01(-0.21%)
Apr 24, 2015 7.054 7.083 6.981 7.002 15,184,695 -0.03(-0.42%)
Apr 23, 2015 7.068 7.090 7.010 7.032 14,769,204 -0.08(-1.13%)
Apr 22, 2015 6.951 7.127 6.937 7.112 25,294,096 +0.11(+1.57%)
Apr 21, 2015 7.127 7.214 6.981 7.002 41,681,012 -0.01(-0.10%)
Apr 20, 2015 7.039 7.068 6.966 7.010 20,325,846 +0.00(+0.00%)
Apr 17, 2015 7.046 7.068 6.988 7.010 17,775,764 -0.08(-1.13%)
Apr 16, 2015 7.105 7.112 7.017 7.090 26,180,618 -0.01(-0.10%)
Apr 15, 2015 6.981 7.127 6.944 7.097 27,258,948 +0.12(+1.78%)
Apr 14, 2015 7.002 7.017 6.937 6.973 28,723,004 -0.07(-1.04%)
Apr 13, 2015 7.002 7.076 6.999 7.046 20,376,352 +0.04(+0.52%)
Apr 10, 2015 7.054 7.083 6.973 7.010 24,314,714 -0.06(-0.83%)
Apr 09, 2015 7.039 7.097 6.995 7.068 23,851,240 +0.03(+0.42%)
Apr 08, 2015 7.032 7.108 7.017 7.039 27,054,618 +0.01(+0.10%)
Apr 07, 2015 6.973 7.090 6.966 7.032 16,227,454 +0.05(+0.73%)
Apr 06, 2015 6.783 7.010 6.783 6.981 19,295,986 -0.02(-0.31%)
Apr 02, 2015 6.951 7.002 7.002 7.002 26,670,122 +0.09(+1.27%)
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.