Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.239	7.310	7.232	7.303	14,622,592	+0.06(+0.89%)
May 29, 2014	7.232	7.300	7.181	7.239	15,776,423	+0.00(+0.00%)
May 28, 2014	7.246	7.292	7.203	7.239	16,091,934	-0.01(-0.20%)
May 27, 2014	7.260	7.346	7.224	7.253	13,579,917	+0.04(+0.50%)
May 23, 2014	7.224	7.217	7.217	7.217	11,521,322	+0.01(+0.07%)
May 22, 2014	7.239	7.285	7.174	7.212	9,009,955	-0.03(-0.37%)
May 21, 2014	7.167	7.289	7.167	7.239	10,234,791	+0.09(+1.20%)
May 20, 2014	7.174	7.203	7.095	7.153	16,823,552	-0.04(-0.50%)
May 19, 2014	7.060	7.196	7.052	7.189	12,126,624	+0.11(+1.52%)
May 16, 2014	7.174	7.203	7.024	7.081	19,917,286	-0.11(-1.59%)
May 15, 2014	7.282	7.296	7.095	7.196	28,360,826	-0.11(-1.47%)
May 14, 2014	7.439	7.454	7.267	7.303	23,343,784	-0.17(-2.30%)
May 13, 2014	7.561	7.568	7.461	7.475	19,339,028	-0.06(-0.76%)
May 12, 2014	7.389	7.540	7.361	7.533	21,279,480	+0.18(+2.44%)
May 09, 2014	7.260	7.361	7.189	7.353	12,092,236	+0.06(+0.88%)
May 08, 2014	7.318	7.439	7.275	7.289	20,610,882	-0.06(-0.78%)
May 07, 2014	7.282	7.353	7.210	7.346	18,687,424	+0.10(+1.38%)
May 06, 2014	7.332	7.368	7.232	7.246	14,446,132	-0.10(-1.37%)
May 05, 2014	7.411	7.411	7.289	7.346	16,753,789	+0.01(+0.10%)
May 02, 2014	7.332	7.525	7.325	7.339	16,336,788	+0.02(+0.29%)
May 01, 2014	7.303	7.361	7.246	7.318	19,640,268	+0.05(+0.69%)
Apr 30, 2014	7.210	7.289	7.167	7.267	14,807,506	+0.04(+0.50%)
Apr 29, 2014	7.267	7.296	7.196	7.232	10,008,424	+0.01(+0.20%)
Apr 28, 2014	7.310	7.339	7.153	7.217	21,591,080	-0.06(-0.79%)
Apr 25, 2014	7.361	7.396	7.239	7.275	17,948,126	-0.11(-1.55%)
Apr 24, 2014	7.490	7.504	7.353	7.389	16,532,485	-0.07(-0.96%)
Apr 23, 2014	7.447	7.540	7.411	7.461	16,570,206	+0.01(+0.19%)
Apr 22, 2014	7.454	7.554	7.368	7.447	27,221,698	+0.08(+1.07%)
Apr 21, 2014	7.339	7.396	7.289	7.368	17,433,212	+0.04(+0.59%)
Apr 17, 2014	7.396	7.325	7.325	7.325	24,885,102	-0.09(-1.16%)
Apr 16, 2014	7.396	7.432	7.318	7.411	14,923,103	+0.05(+0.68%)
Apr 15, 2014	7.310	7.368	7.199	7.361	18,323,598	+0.06(+0.88%)
Apr 14, 2014	7.425	7.468	7.167	7.296	19,615,788	+0.01(+0.10%)
Apr 11, 2014	7.239	7.375	7.138	7.289	29,521,068	-0.09(-1.17%)
Apr 10, 2014	7.683	7.723	7.375	7.375	32,152,462	-0.29(-3.74%)
Apr 09, 2014	7.647	7.726	7.619	7.662	18,126,674	+0.02(+0.28%)
Apr 08, 2014	7.690	7.762	7.568	7.640	17,897,086	-0.06(-0.74%)
Apr 07, 2014	7.855	7.862	7.604	7.697	21,680,738	-0.16(-2.10%)
Apr 04, 2014	7.977	8.063	7.841	7.862	21,614,878	-0.08(-0.99%)
Apr 03, 2014	7.945	7.977	7.819	7.941	17,836,306	-0.01(-0.09%)
Apr 02, 2014	8.084	8.084	7.884	7.948	28,571,110	-0.11(-1.42%)
Apr 01, 2014	7.970	8.084	7.934	8.063	20,271,584	+0.10(+1.26%)
Mar 31, 2014	7.898	7.970	7.877	7.963	14,777,461	+0.11(+1.46%)
Mar 28, 2014	7.755	7.934	7.719	7.848	18,716,644	+0.11(+1.48%)
Mar 27, 2014	7.841	7.873	7.683	7.733	25,813,326	-0.15(-1.91%)
Mar 26, 2014	8.006	8.056	7.862	7.884	18,998,112	-0.08(-0.99%)
Mar 25, 2014	7.977	7.991	7.877	7.963	16,429,273	+0.03(+0.36%)
Mar 24, 2014	7.991	8.113	7.905	7.934	26,867,962	-0.01(-0.18%)
Mar 21, 2014	8.242	8.271	7.941	7.948	70,555,944	-0.15(-1.86%)
Mar 20, 2014	7.913	8.149	7.905	8.099	29,564,120	+0.15(+1.89%)
Mar 19, 2014	7.755	8.013	7.733	7.948	30,427,740	+0.20(+2.59%)
Mar 18, 2014	7.755	7.805	7.697	7.748	13,202,128	+0.01(+0.09%)
Mar 17, 2014	7.654	7.783	7.654	7.740	19,532,692	+0.12(+1.60%)
Mar 14, 2014	7.633	7.733	7.597	7.619	14,936,691	-0.03(-0.37%)
Mar 13, 2014	7.733	7.812	7.633	7.647	19,938,554	-0.06(-0.74%)
Mar 12, 2014	7.697	7.719	7.583	7.705	14,361,217	-0.01(-0.19%)
Mar 11, 2014	7.798	7.840	7.683	7.719	20,243,654	-0.07(-0.92%)
Mar 10, 2014	7.862	7.905	7.740	7.790	20,149,436	-0.11(-1.36%)
Mar 07, 2014	7.848	7.940	7.833	7.898	27,536,872	+0.16(+2.03%)
Mar 06, 2014	7.705	7.798	7.683	7.740	21,078,776	+0.07(+0.93%)
Mar 05, 2014	7.690	7.776	7.647	7.669	22,311,362	-0.04(-0.46%)
Mar 04, 2014	7.626	7.733	7.597	7.705	18,141,534	+0.18(+2.37%)