$10.27 -0.14 (%) Regions Financial Corp - NYSE

Jul. 2, 2015 | 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
7/2/201510.3310.4110.1910.2712,811,005
7/1/201510.4710.5310.3910.4110,993,240
6/30/201510.3910.5110.2910.3612,922,573
6/29/201510.3710.4810.2310.2918,228,002
6/26/201510.6310.7010.5110.5314,277,205
6/25/201510.7110.7310.4910.5715,100,383
6/24/201510.7210.7910.6210.679,869,327
6/23/201510.6810.8210.6410.7612,882,556
6/22/201510.5410.6110.5010.619,267,160
6/19/201510.4510.5110.4010.4410,049,168
6/18/201510.4810.5110.2710.5016,610,758
6/17/201510.6310.6810.4110.4414,028,875
6/16/201510.5010.6210.4510.608,919,407
6/15/201510.4510.5610.4210.5010,774,116
6/12/201510.5510.6210.5210.589,064,543
6/11/201510.6410.6910.5110.5612,486,654
6/10/201510.5510.7510.5310.6514,940,057
6/9/201510.4510.6410.3910.5517,767,353
6/8/201510.4610.6410.4210.4315,661,838
6/5/201510.4110.6210.4110.5225,929,043
6/4/201510.2510.3510.1910.2215,847,769
6/3/201510.1710.3510.1310.3035,804,202
6/2/201510.0010.169.9810.1314,823,803
6/1/201510.1410.179.969.9814,854,975
5/29/201510.2410.2410.0710.0912,771,783
5/28/201510.2710.3010.1310.2210,353,433
5/27/201510.2110.2910.1910.288,677,217
5/26/201510.1810.2110.1110.1810,852,856
5/22/201510.2510.3010.2210.226,979,614
5/21/201510.2210.3210.1810.2413,552,179
5/20/201510.3610.3910.2210.269,431,048
5/19/201510.2410.4110.2310.3915,793,835
5/18/201510.0210.2510.0110.2114,927,649
5/15/201510.2010.239.949.9818,779,958
5/14/201510.3010.3110.1610.1914,835,743
5/13/201510.1510.2910.0810.2614,809,684
5/12/201510.0310.259.9910.1721,751,010
5/11/20159.9510.089.9210.0712,547,911
5/8/20159.949.989.849.9320,395,825
5/7/20159.889.969.789.8915,442,317
5/6/20159.9710.009.829.9214,280,644
5/5/20159.9410.149.919.9126,269,756
5/4/20159.859.999.849.9812,280,909
5/1/20159.869.919.759.8311,788,040
4/30/20159.799.919.759.8322,080,499
4/29/20159.619.899.599.8017,493,074
4/28/20159.569.679.539.6412,141,051
4/27/20159.629.699.569.5610,873,256
4/24/20159.659.699.559.5811,099,181
4/23/20159.679.709.599.6210,795,480
4/22/20159.519.759.499.7318,488,901
4/21/20159.759.879.559.5830,466,539
4/20/20159.639.679.539.5914,857,081
4/17/20159.649.679.569.5912,993,111
4/16/20159.729.739.609.7019,136,601
4/15/20159.559.759.509.7119,924,799
4/14/20159.589.609.499.5420,994,943
4/13/20159.589.689.589.6414,896,999
4/10/20159.659.699.549.5917,772,726
4/9/20159.639.719.579.6717,433,952
4/8/20159.629.739.609.6319,775,446
4/7/20159.549.709.539.6211,861,381
4/6/20159.289.599.289.5514,104,410
4/2/20159.519.649.429.5819,494,395
4/1/20159.459.489.339.4619,358,893
3/31/20159.299.459.249.4525,716,083
3/30/20159.319.399.309.3411,360,900
3/27/20159.349.359.189.2315,379,738
3/26/20159.269.379.179.3119,301,730
3/25/20159.439.439.249.2514,946,296
3/24/20159.549.559.409.4316,705,159
3/23/20159.629.679.479.5514,963,439
3/20/20159.549.649.479.6426,440,146
3/19/20159.689.709.279.5038,704,271
3/18/20159.889.989.559.6930,471,390
3/17/20159.849.919.729.8919,052,442
3/16/20159.919.979.769.8813,490,475
3/13/20159.869.969.819.9120,272,531
3/12/20159.879.969.799.8932,861,873
3/11/20159.539.599.509.5410,318,553
3/10/20159.649.669.559.5516,660,502
3/9/20159.729.869.719.7611,022,206
3/6/20159.739.989.689.7620,008,124
3/5/20159.559.719.459.7010,092,280
3/4/20159.569.589.509.557,859,654
3/3/20159.629.689.559.6211,552,569
3/2/20159.589.719.549.707,853,946
2/27/20159.599.669.579.618,081,219
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!