Regions Financial Corp $10.14

down -0.17


31/7/2014 12:34 PM  |  NYSE : RF  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RF historical data

Date Open High Low Close Volume
7/30/201410.2510.3710.2010.3010,200,539
7/29/201410.2010.2710.1510.1810,627,688
7/28/201410.3510.3710.2110.2410,140,786
7/25/201410.2510.3810.2510.3611,916,282
7/24/201410.1210.3210.1010.2915,571,847
7/23/201410.0810.2010.0510.1015,607,183
7/22/201410.3210.359.9410.1027,348,931
7/21/201410.2510.2510.1110.1927,109,115
7/18/201410.2910.3410.1810.2516,231,251
7/17/201410.5810.6010.1810.2123,121,179
7/16/201410.7910.7910.6110.6310,435,143
7/15/201410.6710.7910.6510.7310,682,890
7/14/201410.7110.7410.6010.625,882,347
7/11/201410.5110.6910.4610.6110,612,146
7/10/201410.4710.6210.4210.5512,190,298
7/9/201410.6010.6810.5910.638,271,436
7/8/201410.7210.7610.5410.579,205,192
7/7/201410.8310.8310.7310.779,995,807
7/3/201410.8010.9610.7810.875,475,067
7/2/201410.7810.8410.6910.706,844,459
7/1/201410.6910.8610.6810.769,366,484
6/30/201410.6110.7210.6110.628,955,145
6/27/201410.6810.7510.6210.6710,064,588
6/26/201410.6810.7010.5210.689,688,433
6/25/201410.5610.7210.4310.6814,444,266
6/24/201410.6710.7610.5810.5811,715,736
6/23/201410.7810.7910.6410.7116,961,358
6/20/201410.7610.8310.6410.7730,387,944
6/19/201410.7410.7810.6110.699,665,361
6/18/201410.7510.7910.6710.7314,439,799
6/17/201410.5710.8410.5610.7414,556,245
6/16/201410.6810.7010.5510.5914,502,869
6/13/201410.6310.7410.5610.7117,700,907
6/12/201410.7410.8010.5610.6111,706,404
6/11/201410.8110.8210.6810.7310,047,446
6/10/201410.9010.9010.7010.8610,491,385
6/9/201410.6410.9110.6110.8516,686,985
6/6/201410.6110.6910.5610.639,166,046
6/5/201410.5310.6310.4010.6016,513,335
6/4/201410.4010.5610.3610.4922,393,839
6/3/201410.3010.4910.2510.4414,303,752
6/2/201410.1810.3710.1510.3413,729,395
5/30/201410.1010.2010.0910.1910,480,098
5/29/201410.0910.1910.0210.1011,312,029
5/28/201410.1110.1810.0510.1011,533,184
5/27/201410.1310.2510.0810.129,733,557
5/23/201410.0810.1810.0410.078,257,384
5/22/201410.1010.1710.0110.099,021,353
5/21/201410.0010.1710.0010.107,336,035
5/20/201410.0110.059.909.9812,059,540
5/19/20149.8510.049.8410.038,691,723
5/16/201410.0110.059.809.8814,274,837
5/15/201410.1610.189.9010.0420,328,638
5/14/201410.3810.4010.1410.1916,732,435
5/13/201410.5510.5610.4110.4313,860,396
5/12/201410.3110.5210.2710.5115,253,652
5/9/201410.1310.2710.0310.268,666,577
5/8/201410.2110.3810.1510.1714,772,441
5/7/201410.1610.2610.0610.2513,393,387
5/6/201410.2310.2810.0910.1110,493,118
5/5/201410.3410.3410.1710.2512,099,940
5/2/201410.2310.5010.2210.2411,708,673
5/1/201410.1910.2710.1110.2114,076,297
4/30/201410.0610.1710.0010.1410,612,627
4/29/201410.1410.1810.0410.097,175,997
4/28/201410.2010.249.9810.0715,474,455
4/25/201410.2710.3210.1010.1512,863,528
4/24/201410.4510.4710.2610.3111,849,235
4/23/201410.3910.5210.3410.4111,884,769
4/22/201410.4010.5410.2810.3919,540,125
4/21/201410.2410.3210.1710.2812,494,486
4/17/201410.3210.4110.2010.2217,835,278
4/16/201410.3210.3710.2110.3410,698,501
4/15/201410.2010.2810.0510.2713,133,731
4/14/201410.3610.4210.0010.1814,060,651
4/11/201410.1010.309.9610.1721,157,923
4/10/201410.7210.7810.2910.2923,123,011
4/9/201410.6710.7810.6310.6912,992,195
4/8/201410.7310.8310.5610.6612,826,947
4/7/201410.9610.9710.6110.7415,554,705
4/4/201411.1311.2510.9410.9715,491,511
4/3/201411.0911.1310.9111.0812,892,086
4/2/201411.2811.2811.0011.0920,477,084
4/1/201411.1211.2811.0711.2514,529,864
3/31/201411.0211.1210.9911.1110,591,094
3/28/201410.8211.0710.7710.9513,414,330
3/27/201410.9410.9910.7210.7918,555,030
3/26/201411.1711.2410.9711.0013,648,036
3/25/201411.1311.1510.9911.1111,775,017
3/24/201411.1511.3211.0311.0719,259,381
3/21/201411.5011.5411.0811.0950,567,864
3/20/201411.0411.3711.0311.3021,195,204
3/19/201410.8211.1810.7911.0921,808,587
3/18/201410.8210.8910.7410.819,476,429
3/17/201410.6810.8610.6810.8013,999,196
3/14/201410.6510.7910.6010.6310,705,215
3/13/201410.7910.9010.6510.6714,290,080
3/12/201410.7410.7710.5810.7510,293,269
3/11/201410.9110.9710.7510.8014,468,447
3/10/201411.0011.0610.8310.9014,406,108
Trading Center