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

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 31, 2014 7.350 7.364 7.250 7.264 21,829,794 -0.19(-2.49%)
Jan 30, 2014 7.450 7.464 7.353 7.450 11,995,294 +0.09(+1.16%)
Jan 29, 2014 7.478 7.500 7.307 7.364 25,912,708 -0.16(-2.09%)
Jan 28, 2014 7.536 7.561 7.407 7.521 18,760,916 +0.09(+1.15%)
Jan 27, 2014 7.571 7.578 7.371 7.436 23,377,814 -0.10(-1.33%)
Jan 24, 2014 7.743 7.771 7.514 7.536 31,112,694 -0.26(-3.39%)
Jan 23, 2014 7.814 7.821 7.686 7.800 34,517,504 -0.07(-0.91%)
Jan 22, 2014 7.771 7.914 7.739 7.871 28,292,382 +0.11(+1.47%)
Jan 21, 2014 7.578 7.793 7.500 7.757 55,618,820 +0.21(+2.74%)
Jan 17, 2014 7.500 7.550 7.550 7.550 32,615,632 +0.06(+0.86%)
Jan 16, 2014 7.536 7.550 7.436 7.486 19,386,362 -0.11(-1.41%)
Jan 15, 2014 7.407 7.633 7.407 7.593 32,191,110 +0.19(+2.51%)
Jan 14, 2014 7.443 7.493 7.350 7.407 25,035,154 +0.04(+0.58%)
Jan 13, 2014 7.471 7.507 7.328 7.364 23,244,090 -0.12(-1.62%)
Jan 10, 2014 7.421 7.507 7.378 7.486 28,862,384 +0.02(+0.29%)
Jan 09, 2014 7.336 7.468 7.336 7.464 47,447,956 +0.14(+1.95%)
Jan 08, 2014 7.221 7.350 7.207 7.321 25,536,492 +0.11(+1.49%)
Jan 07, 2014 7.278 7.300 7.161 7.214 30,538,302 +0.02(+0.30%)
Jan 06, 2014 7.164 7.275 7.153 7.193 36,984,824 +0.14(+2.03%)
Jan 03, 2014 7.086 7.114 7.021 7.050 9,345,412 -0.01(-0.20%)
Jan 02, 2014 7.043 7.136 7.021 7.064 17,031,032 +0.00(+0.00%)
Dec 31, 2013 7.028 7.064 7.064 7.064 9,484,495 +0.04(+0.51%)
Dec 30, 2013 7.021 7.043 6.978 7.028 6,590,264 +0.01(+0.10%)
Dec 27, 2013 7.071 7.071 7.000 7.021 6,623,105 -0.04(-0.51%)
Dec 26, 2013 7.036 7.078 7.028 7.057 7,415,719 +0.02(+0.30%)
Dec 24, 2013 7.007 7.050 6.978 7.036 5,575,997 +0.02(+0.31%)
Dec 23, 2013 6.903 7.021 6.886 7.014 10,387,703 +0.14(+1.97%)
Dec 20, 2013 6.886 6.942 6.843 6.878 24,603,252 +0.03(+0.42%)
Dec 19, 2013 6.807 6.893 6.800 6.850 15,358,360 -0.01(-0.10%)
Dec 18, 2013 6.843 6.871 6.743 6.857 25,718,496 +0.06(+0.84%)
Dec 17, 2013 6.828 6.864 6.786 6.800 11,252,891 -0.04(-0.52%)
Dec 16, 2013 6.864 6.878 6.814 6.836 11,887,769 +0.03(+0.42%)
Dec 13, 2013 6.800 6.828 6.750 6.807 20,353,918 +0.01(+0.11%)
Dec 12, 2013 6.721 6.864 6.707 6.800 20,351,824 +0.07(+1.06%)
Dec 11, 2013 6.893 6.900 6.707 6.728 21,280,066 -0.08(-1.15%)
Dec 10, 2013 6.850 6.885 6.657 6.807 37,313,048 -0.05(-0.73%)
Dec 09, 2013 6.949 6.971 6.843 6.857 20,925,830 -0.06(-0.82%)
Dec 06, 2013 6.900 6.992 6.892 6.914 22,895,984 +0.11(+1.57%)
Dec 05, 2013 6.814 6.889 6.800 6.807 14,502,114 -0.08(-1.14%)
Dec 04, 2013 6.807 6.992 6.800 6.885 22,057,412 +0.09(+1.26%)
Dec 03, 2013 6.928 6.935 6.757 6.800 22,779,016 -0.14(-1.95%)
Dec 02, 2013 6.935 7.070 6.928 6.935 17,150,308 +0.01(+0.10%)
Nov 29, 2013 6.999 7.006 6.907 6.928 6,830,413 -0.06(-0.92%)
Nov 27, 2013 6.949 7.070 6.935 6.992 12,939,042 +0.04(+0.61%)
Nov 26, 2013 7.021 7.049 6.942 6.949 14,377,255 -0.04(-0.61%)
Nov 25, 2013 7.056 7.106 6.985 6.992 13,669,532 -0.03(-0.41%)
Nov 22, 2013 6.957 7.021 6.907 7.021 9,837,351 +0.09(+1.23%)
Nov 21, 2013 6.821 6.999 6.821 6.935 16,502,852 +0.09(+1.35%)
Nov 20, 2013 6.828 6.907 6.803 6.843 16,980,544 +0.02(+0.31%)
Nov 19, 2013 6.885 6.885 6.779 6.821 19,314,222 -0.06(-0.83%)
Nov 18, 2013 7.021 7.042 6.871 6.878 17,302,720 -0.14(-1.93%)
Nov 15, 2013 7.006 7.049 6.964 7.013 24,998,756 +0.03(+0.41%)
Nov 14, 2013 6.921 6.992 6.864 6.985 17,931,700 +0.12(+1.76%)
Nov 12, 2013 6.949 6.980 6.825 6.864 15,355,639 -0.11(-1.63%)
Nov 11, 2013 6.949 7.006 6.900 6.978 14,713,928 +0.01(+0.20%)
Nov 08, 2013 6.622 6.964 6.611 6.964 52,099,356 +0.37(+5.62%)
Nov 07, 2013 6.750 6.764 6.586 6.593 26,105,856 -0.14(-2.01%)
Nov 06, 2013 6.828 6.828 6.657 6.729 30,284,092 -0.06(-0.94%)
Nov 05, 2013 6.722 6.821 6.672 6.793 20,325,414 +0.06(+0.95%)
Nov 04, 2013 6.807 6.843 6.729 6.729 18,042,840 -0.07(-1.05%)
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.