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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 7.633 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%)
May 01, 2015 7.203 7.239 7.122 7.181 16,137,146 +0.00(+0.00%)
Apr 30, 2015 7.152 7.239 7.122 7.181 30,226,930 +0.02(+0.31%)
Apr 29, 2015 7.020 7.225 7.005 7.159 23,947,008 +0.12(+1.66%)
Apr 28, 2015 6.983 7.064 6.962 7.042 16,620,398 +0.06(+0.84%)
Apr 27, 2015 7.027 7.078 6.983 6.983 14,884,860 -0.01(-0.21%)
Apr 24, 2015 7.049 7.078 6.976 6.998 15,194,138 -0.03(-0.42%)
Apr 23, 2015 7.064 7.086 7.005 7.027 14,778,389 -0.08(-1.13%)
Apr 22, 2015 6.947 7.122 6.932 7.108 25,309,826 +0.11(+1.57%)
Apr 21, 2015 7.122 7.210 6.976 6.998 41,706,936 -0.01(-0.10%)
Apr 20, 2015 7.035 7.064 6.962 7.005 20,338,486 +0.00(+0.00%)
Apr 17, 2015 7.042 7.064 6.983 7.005 17,786,820 -0.08(-1.13%)
Apr 16, 2015 7.100 7.108 7.013 7.086 26,196,902 -0.01(-0.10%)
Apr 15, 2015 6.976 7.122 6.940 7.093 27,275,902 +0.12(+1.78%)
Apr 14, 2015 6.998 7.013 6.932 6.969 28,740,866 -0.07(-1.04%)
Apr 13, 2015 6.998 7.071 6.994 7.042 20,389,026 +0.04(+0.52%)
Apr 10, 2015 7.049 7.078 6.969 7.005 24,329,836 -0.06(-0.83%)
Apr 09, 2015 7.035 7.093 6.991 7.064 23,866,074 +0.03(+0.42%)
Apr 08, 2015 7.027 7.104 7.013 7.035 27,071,444 +0.01(+0.10%)
Apr 07, 2015 6.969 7.086 6.962 7.027 16,237,546 +0.05(+0.73%)
Apr 06, 2015 6.779 7.005 6.779 6.976 19,307,986 -0.02(-0.31%)
Apr 02, 2015 6.947 6.998 6.998 6.998 26,686,708 +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.