$9.59 -0.03 (%) Regions Financial Corp - NYSE

Feb. 27, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RF historical data

Date Open High Low Close Volume
2/26/20159.619.679.549.6210,429,803
2/25/20159.689.689.589.627,689,693
2/24/20159.569.739.569.6712,723,567
2/23/20159.599.639.489.5711,831,892
2/20/20159.509.679.419.6610,207,440
2/19/20159.489.569.369.5310,257,917
2/18/20159.659.669.489.5111,056,476
2/17/20159.499.689.449.6813,311,011
2/13/20159.569.669.469.5210,904,217
2/12/20159.419.599.359.5416,265,427
2/11/20159.319.409.269.3216,271,736
2/10/20159.419.479.279.3513,432,773
2/9/20159.429.459.319.3618,081,428
2/6/20159.499.719.449.5633,160,333
2/5/20159.099.249.099.2014,320,454
2/4/20159.079.189.049.0417,204,527
2/3/20158.959.148.959.1118,652,284
2/2/20158.788.968.708.9321,380,814
1/30/20158.698.908.668.7019,817,589
1/29/20158.728.888.698.8521,703,450
1/28/20159.069.078.738.7421,154,466
1/27/20158.979.088.888.9719,222,261
1/26/20159.009.138.979.0821,049,715
1/23/20159.169.269.009.0122,071,976
1/22/20158.779.298.769.1931,189,948
1/21/20158.808.858.678.7126,963,081
1/20/20158.869.078.598.7449,735,424
1/16/20158.989.168.909.0741,123,525
1/15/20159.079.188.908.9924,860,422
1/14/20159.249.319.089.1624,601,134
1/13/20159.619.719.329.3918,948,796
1/12/20159.759.799.499.5417,224,174
1/9/201510.0210.039.699.7314,962,743
1/8/20159.9710.049.9110.0214,101,121
1/7/20159.939.969.759.8714,461,928
1/6/201510.1110.129.779.8122,149,386
1/5/201510.4610.5010.1110.1512,598,126
1/2/201510.6510.6810.3610.519,557,701
12/31/201410.7410.7710.5510.566,229,132
12/30/201410.7010.7710.6310.707,921,337
12/29/201410.6510.8310.6310.7310,192,361
12/26/201410.6710.7510.6410.686,513,232
12/24/201410.6910.6910.5610.674,854,369
12/23/201410.5510.7210.5210.6611,369,709
12/22/201410.4810.5210.3910.518,526,443
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center