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

Regions Financial (NY: RF )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Sep 30, 2014 7.290 7.333 7.217 7.261 19,720,598 -0.01(-0.20%)
Sep 29, 2014 7.232 7.326 7.225 7.275 14,387,831 -0.04(-0.59%)
Sep 26, 2014 7.290 7.348 7.275 7.319 17,599,478 +0.04(+0.60%)
Sep 25, 2014 7.340 7.355 7.239 7.275 15,774,595 -0.09(-1.18%)
Sep 24, 2014 7.355 7.390 7.275 7.362 19,564,126 +0.00(+0.00%)
Sep 23, 2014 7.456 7.499 7.362 7.362 15,907,962 -0.12(-1.55%)
Sep 22, 2014 7.565 7.572 7.463 7.478 19,715,108 -0.07(-0.96%)
Sep 19, 2014 7.673 7.688 7.507 7.550 21,765,350 -0.07(-0.95%)
Sep 18, 2014 7.550 7.688 7.536 7.622 29,936,896 +0.12(+1.54%)
Sep 17, 2014 7.384 7.601 7.369 7.507 35,382,604 +0.12(+1.67%)
Sep 16, 2014 7.398 7.467 7.377 7.384 16,903,070 -0.05(-0.68%)
Sep 15, 2014 7.456 7.499 7.384 7.434 20,411,520 -0.05(-0.68%)
Sep 12, 2014 7.456 7.536 7.434 7.485 34,142,996 +0.05(+0.68%)
Sep 11, 2014 7.333 7.442 7.333 7.434 17,476,056 +0.06(+0.78%)
Sep 10, 2014 7.203 7.398 7.196 7.377 23,749,014 +0.18(+2.51%)
Sep 09, 2014 7.275 7.296 7.196 7.196 16,769,534 -0.11(-1.48%)
Sep 08, 2014 7.282 7.311 7.246 7.304 10,403,380 +0.01(+0.10%)
Sep 05, 2014 7.282 7.304 7.210 7.296 10,503,950 +0.00(+0.00%)
Sep 04, 2014 7.311 7.383 7.296 7.296 15,121,077 +0.01(+0.20%)
Sep 03, 2014 7.354 7.390 7.268 7.282 25,340,924 -0.04(-0.59%)
Sep 02, 2014 7.325 7.394 7.268 7.325 22,488,892 +0.02(+0.30%)
Aug 29, 2014 7.282 7.304 7.304 7.304 10,160,739 +0.03(+0.40%)
Aug 28, 2014 7.289 7.304 7.253 7.275 8,320,348 -0.04(-0.49%)
Aug 27, 2014 7.397 7.404 7.296 7.311 8,448,503 -0.07(-0.97%)
Aug 26, 2014 7.361 7.419 7.332 7.383 15,351,784 +0.03(+0.39%)
Aug 25, 2014 7.311 7.368 7.296 7.354 9,716,222 +0.09(+1.19%)
Aug 22, 2014 7.268 7.368 7.239 7.268 10,836,128 -0.01(-0.20%)
Aug 21, 2014 7.167 7.325 7.153 7.282 16,679,098 +0.12(+1.61%)
Aug 20, 2014 7.109 7.189 7.109 7.167 10,456,266 +0.06(+0.81%)
Aug 19, 2014 7.174 7.217 7.102 7.109 16,140,222 -0.05(-0.70%)
Aug 18, 2014 7.088 7.210 7.066 7.160 13,717,273 +0.12(+1.74%)
Aug 15, 2014 7.145 7.214 7.009 7.037 24,512,428 -0.09(-1.21%)
Aug 14, 2014 7.124 7.174 7.095 7.124 11,169,164 -0.01(-0.10%)
Aug 13, 2014 7.030 7.145 7.030 7.131 23,760,894 +0.12(+1.75%)
Aug 12, 2014 6.987 7.059 6.987 7.009 9,027,086 +0.01(+0.21%)
Aug 11, 2014 7.066 7.073 6.987 6.994 11,504,664 -0.03(-0.41%)
Aug 08, 2014 7.016 7.019 6.951 7.023 18,387,684 +0.04(+0.51%)
Aug 07, 2014 7.117 7.117 6.944 6.987 17,663,958 -0.09(-1.32%)
Aug 06, 2014 7.066 7.192 7.045 7.081 17,082,860 -0.01(-0.10%)
Aug 05, 2014 7.102 7.196 7.059 7.088 15,118,402 -0.06(-0.91%)
Aug 04, 2014 7.203 7.246 7.073 7.153 17,781,072 -0.04(-0.50%)
Aug 01, 2014 7.253 7.288 7.102 7.189 20,101,416 -0.11(-1.48%)
Jul 31, 2014 7.361 7.404 7.275 7.296 20,678,204 -0.12(-1.55%)
Jul 30, 2014 7.376 7.462 7.340 7.412 14,175,810 +0.09(+1.18%)
Jul 29, 2014 7.340 7.390 7.304 7.325 14,769,424 -0.04(-0.59%)
Jul 28, 2014 7.448 7.462 7.347 7.368 14,092,771 -0.09(-1.16%)
Jul 25, 2014 7.376 7.469 7.376 7.455 16,560,199 +0.05(+0.68%)
Jul 24, 2014 7.282 7.426 7.268 7.404 21,640,380 +0.14(+1.88%)
Jul 23, 2014 7.253 7.340 7.230 7.268 21,685,170 +0.00(+0.00%)
Jul 22, 2014 7.426 7.448 7.153 7.268 38,006,776 -0.06(-0.88%)
Jul 21, 2014 7.376 7.376 7.275 7.332 37,666,216 -0.04(-0.59%)
Jul 18, 2014 7.404 7.437 7.325 7.376 22,556,762 +0.03(+0.39%)
Jul 17, 2014 7.613 7.627 7.325 7.347 32,128,732 -0.30(-3.95%)
Jul 16, 2014 7.764 7.764 7.635 7.649 14,501,564 -0.07(-0.93%)
Jul 15, 2014 7.678 7.764 7.663 7.721 14,846,139 +0.08(+1.04%)
Jul 14, 2014 7.707 7.728 7.627 7.642 8,174,760 +0.01(+0.09%)
Jul 11, 2014 7.563 7.692 7.527 7.635 14,747,825 +0.04(+0.57%)
Jul 10, 2014 7.534 7.642 7.498 7.591 16,940,306 -0.06(-0.75%)
Jul 09, 2014 7.627 7.685 7.620 7.649 11,494,913 +0.04(+0.57%)
Jul 08, 2014 7.714 7.743 7.584 7.606 12,792,565 -0.14(-1.86%)
Jul 07, 2014 7.793 7.793 7.721 7.750 13,888,512 -0.07(-0.92%)
Jul 03, 2014 7.771 7.822 7.822 7.822 7,608,811 +0.12(+1.59%)
Jul 02, 2014 7.757 7.800 7.692 7.699 9,507,965 -0.04(-0.56%)
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.