Skip to main content
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: 4:10 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 (%)
Jul 31, 2015 7.751 7.758 7.626 7.633 15,382,093 -0.13(-1.70%)
Jul 30, 2015 7.721 7.787 7.685 7.765 15,147,697 +0.04(+0.48%)
Jul 29, 2015 7.648 7.758 7.604 7.729 21,740,312 +0.09(+1.15%)
Jul 28, 2015 7.677 7.736 7.552 7.641 19,220,872 -0.01(-0.10%)
Jul 27, 2015 7.699 7.699 7.593 7.648 25,286,928 -0.11(-1.42%)
Jul 24, 2015 7.787 7.824 7.729 7.758 20,976,242 -0.04(-0.56%)
Jul 23, 2015 7.846 7.982 7.732 7.802 35,099,308 -0.06(-0.75%)
Jul 22, 2015 7.619 7.971 7.619 7.861 68,967,760 +0.21(+2.79%)
Jul 21, 2015 7.523 7.729 7.519 7.648 35,256,940 +0.15(+2.06%)
Jul 20, 2015 7.494 7.523 7.413 7.494 23,535,726 +0.06(+0.79%)
Jul 17, 2015 7.523 7.545 7.361 7.435 36,260,720 -0.20(-2.60%)
Jul 16, 2015 7.655 7.685 7.604 7.633 19,668,890 +0.06(+0.78%)
Jul 15, 2015 7.530 7.692 7.516 7.574 36,159,944 +0.07(+0.88%)
Jul 14, 2015 7.398 7.516 7.383 7.508 29,014,166 +0.01(+0.20%)
Jul 13, 2015 7.530 7.567 7.486 7.494 18,726,652 +0.04(+0.59%)
Jul 10, 2015 7.457 7.530 7.405 7.450 18,173,800 +0.10(+1.40%)
Jul 09, 2015 7.339 7.376 7.295 7.347 20,167,714 +0.12(+1.73%)
Jul 08, 2015 7.317 7.325 7.214 7.222 23,632,254 -0.15(-2.09%)
Jul 07, 2015 7.435 7.450 7.214 7.376 28,297,684 -0.10(-1.28%)
Jul 06, 2015 7.428 7.508 7.398 7.472 17,203,824 -0.07(-0.97%)
Jul 02, 2015 7.589 7.545 7.545 7.545 17,437,782 -0.10(-1.34%)
Jul 01, 2015 7.692 7.736 7.633 7.648 14,963,525 +0.04(+0.48%)
Jun 30, 2015 7.633 7.721 7.560 7.611 17,589,650 +0.05(+0.68%)
Jun 29, 2015 7.619 7.699 7.516 7.560 24,810,888 -0.18(-2.28%)
Jun 26, 2015 7.810 7.858 7.721 7.736 19,433,516 -0.03(-0.38%)
Jun 25, 2015 7.868 7.883 7.707 7.765 20,553,990 -0.07(-0.94%)
Jun 24, 2015 7.876 7.927 7.802 7.839 13,433,703 -0.07(-0.84%)
Jun 23, 2015 7.846 7.945 7.817 7.905 17,535,180 +0.11(+1.41%)
Jun 22, 2015 7.743 7.795 7.714 7.795 12,614,059 +0.12(+1.63%)
Jun 19, 2015 7.677 7.721 7.641 7.670 13,678,495 -0.04(-0.57%)
Jun 18, 2015 7.699 7.721 7.545 7.714 22,609,168 +0.04(+0.57%)
Jun 17, 2015 7.810 7.846 7.648 7.670 19,095,500 -0.12(-1.51%)
Jun 16, 2015 7.714 7.802 7.674 7.787 12,140,713 +0.07(+0.95%)
Jun 15, 2015 7.677 7.758 7.655 7.714 14,665,263 -0.06(-0.76%)
Jun 12, 2015 7.751 7.802 7.725 7.773 12,338,265 +0.01(+0.19%)
Jun 11, 2015 7.817 7.854 7.721 7.758 16,995,654 -0.07(-0.85%)
Jun 10, 2015 7.751 7.898 7.736 7.824 20,335,762 +0.12(+1.53%)
Jun 09, 2015 7.634 7.772 7.590 7.707 24,322,480 +0.09(+1.15%)
Jun 08, 2015 7.641 7.772 7.612 7.619 21,440,152 -0.07(-0.86%)
Jun 05, 2015 7.604 7.758 7.604 7.685 35,495,364 +0.22(+2.94%)
Jun 04, 2015 7.488 7.561 7.444 7.466 21,694,682 -0.06(-0.78%)
Jun 03, 2015 7.429 7.561 7.400 7.524 49,013,480 +0.12(+1.68%)
Jun 02, 2015 7.305 7.418 7.290 7.400 20,292,930 +0.11(+1.50%)
Jun 01, 2015 7.407 7.429 7.276 7.290 20,335,604 -0.08(-1.09%)
May 29, 2015 7.480 7.480 7.356 7.371 17,483,834 -0.09(-1.27%)
May 28, 2015 7.502 7.524 7.400 7.466 14,173,252 -0.04(-0.58%)
May 27, 2015 7.458 7.513 7.440 7.509 11,878,609 +0.07(+0.98%)
May 26, 2015 7.436 7.458 7.385 7.436 14,856,934 -0.03(-0.39%)
May 22, 2015 7.488 7.466 7.466 7.466 9,553,574 -0.01(-0.20%)
May 21, 2015 7.466 7.539 7.436 7.480 18,552,150 -0.01(-0.19%)
May 20, 2015 7.568 7.586 7.466 7.495 12,910,560 -0.09(-1.25%)
May 19, 2015 7.480 7.604 7.473 7.590 21,620,848 +0.13(+1.76%)
May 18, 2015 7.320 7.488 7.312 7.458 20,435,090 +0.17(+2.30%)
May 15, 2015 7.451 7.466 7.261 7.290 25,708,678 -0.15(-2.06%)
May 14, 2015 7.524 7.531 7.422 7.444 20,309,276 -0.05(-0.68%)
May 13, 2015 7.414 7.517 7.363 7.495 20,273,602 +0.07(+0.89%)
May 12, 2015 7.327 7.488 7.298 7.429 29,775,878 +0.07(+0.99%)
May 11, 2015 7.268 7.363 7.246 7.356 17,177,366 +0.10(+1.41%)
May 08, 2015 7.261 7.290 7.188 7.254 27,920,706 +0.03(+0.40%)
May 07, 2015 7.217 7.276 7.144 7.225 21,139,640 -0.02(-0.30%)
May 06, 2015 7.283 7.305 7.173 7.246 19,549,378 +0.01(+0.10%)
May 05, 2015 7.261 7.407 7.239 7.239 35,961,780 -0.05(-0.70%)
May 04, 2015 7.195 7.298 7.188 7.290 16,811,856 +0.11(+1.53%)
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.