Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

20.26 +0.16 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.854 6.861 6.724 6.760 12,748,820 -0.06(-0.95%)
Aug 29, 2013 6.767 6.919 6.753 6.825 14,531,045 +0.04(+0.53%)
Aug 28, 2013 6.796 6.854 6.717 6.789 20,097,884 -0.02(-0.26%)
Aug 27, 2013 6.969 6.976 6.796 6.807 28,299,932 -0.25(-3.52%)
Aug 26, 2013 7.141 7.152 7.048 7.055 14,375,527 -0.09(-1.31%)
Aug 23, 2013 7.264 7.285 7.113 7.149 13,875,002 -0.09(-1.19%)
Aug 22, 2013 7.091 7.260 7.070 7.235 17,856,784 +0.16(+2.24%)
Aug 21, 2013 7.077 7.174 6.990 7.077 25,037,496 -0.01(-0.20%)
Aug 20, 2013 6.962 7.163 6.947 7.091 30,097,834 +0.13(+1.86%)
Aug 19, 2013 7.077 7.106 6.962 6.962 19,865,932 -0.12(-1.63%)
Aug 16, 2013 7.034 7.156 7.030 7.077 19,730,250 +0.02(+0.31%)
Aug 15, 2013 7.070 7.120 7.019 7.055 19,773,512 -0.10(-1.41%)
Aug 14, 2013 7.098 7.177 7.084 7.156 17,484,098 +0.05(+0.71%)
Aug 13, 2013 7.120 7.163 7.019 7.106 15,698,701 +0.02(+0.30%)
Aug 12, 2013 7.091 7.170 7.055 7.084 21,215,502 -0.05(-0.71%)
Aug 09, 2013 7.134 7.228 7.127 7.134 15,107,524 -0.01(-0.10%)
Aug 08, 2013 7.192 7.228 7.106 7.141 15,648,615 +0.01(+0.20%)
Aug 07, 2013 7.192 7.192 7.095 7.127 17,391,728 -0.08(-1.10%)
Aug 06, 2013 7.364 7.364 7.199 7.206 18,558,550 -0.17(-2.24%)
Aug 05, 2013 7.357 7.400 7.314 7.372 10,017,185 +0.01(+0.10%)
Aug 02, 2013 7.350 7.415 7.296 7.364 17,920,536 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.