$10.45 +0.01 (%) Regions Financial Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RF historical data

Date Open High Low Close Volume
12/19/201410.4910.5510.4410.4517,396,754
12/18/201410.3110.4510.3010.4419,974,155
12/17/20149.9710.239.9210.2221,593,285
12/16/20149.7710.059.739.9226,967,391
12/15/201410.0610.099.839.8615,773,355
12/12/201410.0810.159.9810.0113,204,295
12/11/201410.1510.3110.1110.1714,805,277
12/10/201410.3510.4510.1210.1416,788,890
12/9/201410.2410.4610.2010.4516,127,004
12/8/201410.3510.5310.2810.3718,258,397
12/5/201410.2010.4510.1710.3724,235,396
12/4/20149.9610.119.8910.1119,005,032
12/3/20149.859.989.809.969,670,049
12/2/20149.749.939.749.8615,505,901
12/1/201410.0110.029.739.7717,304,550
11/28/201410.1510.1910.0510.076,981,068
11/26/201410.1510.1810.0910.149,158,818
11/25/201410.2010.2110.1010.1410,342,499
11/24/201410.1010.2010.1010.1810,152,932
11/21/201410.1310.1910.0410.0410,818,043
11/20/201410.0210.039.9310.0314,458,219
11/19/201410.1010.139.9910.0710,429,352
11/18/201410.0810.1510.0810.097,941,815
11/17/201410.1210.1410.0610.1010,299,028
11/14/201410.1410.2210.1310.1712,756,846
11/13/201410.1910.2310.1010.1711,572,447
11/12/201410.1510.2110.1010.2112,349,790
11/11/201410.2310.2910.1610.198,255,262
11/10/201410.2010.2310.1410.2312,227,467
11/7/201410.1510.2210.0910.1617,372,856
11/6/201410.1110.2710.0110.2319,488,213
11/5/201410.0810.1410.0110.1120,024,588
11/4/201410.0410.089.9310.0115,628,302
11/3/20149.8910.089.8810.0317,205,593
10/31/20149.879.979.839.9317,040,201
10/30/20149.729.859.659.7614,804,381
10/29/20149.609.839.589.7617,592,333
10/28/20149.419.659.419.6313,103,755
10/27/20149.419.459.349.4012,277,045
10/24/20149.449.499.339.4416,111,584
10/23/20149.399.519.369.4119,928,775
10/22/20149.209.369.199.2633,571,617
10/21/20149.229.419.149.2642,954,646
10/20/20149.089.289.089.1622,126,306
10/17/20149.149.259.049.1025,394,606
10/16/20148.969.218.939.0631,833,478
10/15/20149.279.308.859.1030,575,212
10/14/20149.539.609.469.5220,649,847
10/13/20149.639.719.439.4319,951,177
10/10/20149.719.859.599.5915,840,323
10/9/20149.909.949.729.7219,680,802
10/8/20149.8410.029.8210.0018,163,804
10/7/201410.0110.029.869.8624,718,000
10/6/201410.1310.149.989.989,175,159
10/3/201410.0110.1210.0010.1015,774,541
10/2/20149.899.979.779.9112,609,593
10/1/201410.0310.059.859.8915,773,796
9/30/201410.0810.149.9810.0414,261,728
9/29/201410.0010.139.9910.0610,405,127
9/26/201410.0810.1610.0610.1212,727,756
9/25/201410.1510.1710.0110.0611,409,020
9/24/201410.1710.2210.0610.1814,148,769
9/23/201410.3110.3710.1810.1811,504,470
9/22/201410.4610.4710.3210.3414,257,758
9/19/201410.6110.6310.3810.4415,740,470
9/18/201410.4410.6310.4210.5421,650,046
9/17/201410.2110.5110.1910.3825,588,325
9/16/201410.2310.3310.2010.2112,224,122
9/15/201410.3110.3710.2110.2814,761,395
9/12/201410.3110.4210.2810.3524,691,853
9/11/201410.1410.2910.1410.2812,638,499
9/10/20149.9610.239.9510.2017,175,035
9/9/201410.1110.1410.0010.0012,067,214
9/8/201410.1210.1610.0710.157,485,998
9/5/201410.1210.1510.0210.147,558,365
9/4/201410.1610.2610.1210.1410,880,728
9/3/201410.2210.2710.1010.1218,234,660
9/2/201410.1810.2810.1010.1816,182,413
8/29/201410.1210.1610.0510.157,311,379
8/28/201410.1310.1510.0610.115,987,103
8/27/201410.2810.3010.1410.166,079,320
8/26/201410.2310.3110.1910.2611,046,739
8/25/201410.1610.2410.1310.226,991,537
8/22/201410.1010.2410.0510.107,797,392
8/21/20149.9610.189.9410.1212,002,839
8/20/20149.889.999.869.967,524,053
8/19/20149.9710.049.879.8811,614,078
8/18/20149.8510.029.829.959,870,588
8/15/20149.9310.039.749.7817,638,497
8/14/20149.909.979.869.908,037,036
8/13/20149.779.939.779.9117,097,712
8/12/20149.719.819.719.746,495,653
8/11/20149.829.839.719.728,278,553
8/8/20149.759.769.669.7613,231,293
8/7/20149.899.899.659.7112,710,518
8/6/20149.8210.009.799.8412,292,376
8/5/20149.8710.009.819.8510,880,315
8/4/201410.0110.079.839.9412,841,290
8/1/201410.0810.139.879.9914,464,449
7/31/201410.2310.2910.1110.1414,883,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center