$9.56 -0.02 (%) Regions Financial Corp - NYSE

Apr. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center