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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2014 7.239 7.310 7.232 7.303 14,622,592 +0.06(+0.89%)
May 29, 2014 7.232 7.300 7.181 7.239 15,776,423 +0.00(+0.00%)
May 28, 2014 7.246 7.292 7.203 7.239 16,091,934 -0.01(-0.20%)
May 27, 2014 7.260 7.346 7.224 7.253 13,579,917 +0.04(+0.50%)
May 23, 2014 7.224 7.217 7.217 7.217 11,521,322 +0.01(+0.07%)
May 22, 2014 7.239 7.285 7.174 7.212 9,009,955 -0.03(-0.37%)
May 21, 2014 7.167 7.289 7.167 7.239 10,234,791 +0.09(+1.20%)
May 20, 2014 7.174 7.203 7.095 7.153 16,823,552 -0.04(-0.50%)
May 19, 2014 7.060 7.196 7.052 7.189 12,126,624 +0.11(+1.52%)
May 16, 2014 7.174 7.203 7.024 7.081 19,917,286 -0.11(-1.59%)
May 15, 2014 7.282 7.296 7.095 7.196 28,360,826 -0.11(-1.47%)
May 14, 2014 7.439 7.454 7.267 7.303 23,343,784 -0.17(-2.30%)
May 13, 2014 7.561 7.568 7.461 7.475 19,339,028 -0.06(-0.76%)
May 12, 2014 7.389 7.540 7.361 7.533 21,279,480 +0.18(+2.44%)
May 09, 2014 7.260 7.361 7.189 7.353 12,092,236 +0.06(+0.88%)
May 08, 2014 7.318 7.439 7.275 7.289 20,610,882 -0.06(-0.78%)
May 07, 2014 7.282 7.353 7.210 7.346 18,687,424 +0.10(+1.38%)
May 06, 2014 7.332 7.368 7.232 7.246 14,446,132 -0.10(-1.37%)
May 05, 2014 7.411 7.411 7.289 7.346 16,753,789 +0.01(+0.10%)
May 02, 2014 7.332 7.525 7.325 7.339 16,336,788 +0.02(+0.29%)
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.