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

Regions Financial (NY: RF )

19.05 +0.19 (+0.98%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 18, 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 (%)
Dec 31, 2013 7.117 7.153 7.153 7.153 9,366,858 +0.04(+0.51%)
Dec 30, 2013 7.109 7.131 7.066 7.117 6,508,525 +0.01(+0.10%)
Dec 27, 2013 7.160 7.160 7.088 7.109 6,540,958 -0.04(-0.51%)
Dec 26, 2013 7.124 7.167 7.117 7.146 7,323,741 +0.02(+0.30%)
Dec 24, 2013 7.095 7.138 7.066 7.124 5,506,837 +0.02(+0.31%)
Dec 23, 2013 6.990 7.109 6.972 7.102 10,258,863 +0.14(+1.97%)
Dec 20, 2013 6.972 7.029 6.929 6.965 24,298,096 +0.03(+0.42%)
Dec 19, 2013 6.892 6.979 6.885 6.936 15,167,868 -0.01(-0.10%)
Dec 18, 2013 6.929 6.958 6.827 6.943 25,399,506 +0.06(+0.84%)
Dec 17, 2013 6.914 6.950 6.871 6.885 11,113,320 -0.04(-0.52%)
Dec 16, 2013 6.950 6.965 6.900 6.921 11,740,324 +0.03(+0.42%)
Dec 13, 2013 6.885 6.914 6.835 6.892 20,101,466 +0.01(+0.11%)
Dec 12, 2013 6.806 6.950 6.791 6.885 20,099,398 +0.07(+1.06%)
Dec 11, 2013 6.979 6.987 6.791 6.813 21,016,126 -0.08(-1.15%)
Dec 10, 2013 6.936 6.972 6.741 6.892 36,850,252 -0.05(-0.73%)
Dec 09, 2013 7.037 7.058 6.929 6.943 20,666,284 -0.06(-0.82%)
Dec 06, 2013 6.986 7.080 6.979 7.001 22,612,002 +0.11(+1.57%)
Dec 05, 2013 6.900 6.975 6.885 6.892 14,322,242 -0.08(-1.14%)
Dec 04, 2013 6.892 7.080 6.885 6.972 21,783,832 +0.09(+1.26%)
Dec 03, 2013 7.015 7.022 6.842 6.885 22,496,486 -0.14(-1.95%)
Dec 02, 2013 7.022 7.159 7.015 7.022 16,937,590 +0.01(+0.10%)
Nov 29, 2013 7.087 7.094 6.993 7.015 6,745,695 -0.06(-0.92%)
Nov 27, 2013 7.037 7.159 7.022 7.080 12,778,558 +0.04(+0.61%)
Nov 26, 2013 7.109 7.138 7.029 7.037 14,198,932 -0.04(-0.61%)
Nov 25, 2013 7.145 7.195 7.073 7.080 13,499,987 -0.03(-0.41%)
Nov 22, 2013 7.044 7.109 6.994 7.109 9,715,337 +0.09(+1.23%)
Nov 21, 2013 6.907 7.087 6.907 7.022 16,298,165 +0.09(+1.35%)
Nov 20, 2013 6.914 6.993 6.889 6.929 16,769,931 +0.02(+0.31%)
Nov 19, 2013 6.972 6.972 6.864 6.907 19,074,666 -0.06(-0.83%)
Nov 18, 2013 7.109 7.130 6.957 6.965 17,088,112 -0.14(-1.93%)
Nov 15, 2013 7.094 7.138 7.051 7.102 24,688,694 +0.03(+0.41%)
Nov 14, 2013 7.008 7.080 6.950 7.073 17,709,290 +0.12(+1.76%)
Nov 12, 2013 7.037 7.067 6.911 6.950 15,165,181 -0.12(-1.63%)
Nov 11, 2013 7.037 7.094 6.986 7.066 14,531,429 +0.01(+0.20%)
Nov 08, 2013 6.705 7.051 6.694 7.051 51,453,164 +0.37(+5.62%)
Nov 07, 2013 6.835 6.849 6.669 6.676 25,782,062 -0.14(-2.01%)
Nov 06, 2013 6.914 6.914 6.741 6.813 29,908,476 -0.06(-0.94%)
Nov 05, 2013 6.806 6.907 6.756 6.878 20,073,316 +0.06(+0.95%)
Nov 04, 2013 6.892 6.929 6.813 6.813 17,819,052 -0.07(-1.05%)
Nov 01, 2013 6.936 7.029 6.871 6.885 20,572,178 -0.06(-0.83%)
Oct 31, 2013 6.885 6.979 6.842 6.943 65,011,116 +0.06(+0.94%)
Oct 30, 2013 6.871 6.921 6.842 6.878 22,346,970 +0.03(+0.42%)
Oct 29, 2013 6.921 6.943 6.842 6.849 21,572,568 -0.04(-0.63%)
Oct 28, 2013 6.856 6.950 6.806 6.892 15,984,668 +0.05(+0.74%)
Oct 25, 2013 6.878 6.907 6.777 6.842 23,121,674 -0.04(-0.52%)
Oct 24, 2013 6.849 6.892 6.788 6.878 24,113,298 -0.04(-0.52%)
Oct 23, 2013 6.914 6.979 6.856 6.914 31,164,624 -0.06(-0.93%)
Oct 22, 2013 7.037 7.174 6.871 6.979 71,837,176 -0.26(-3.59%)
Oct 21, 2013 7.246 7.303 7.181 7.239 28,241,060 -0.05(-0.69%)
Oct 18, 2013 7.174 7.293 7.138 7.289 43,173,100 +0.12(+1.71%)
Oct 17, 2013 7.044 7.174 7.008 7.166 22,703,116 +0.09(+1.33%)
Oct 16, 2013 6.957 7.087 6.950 7.073 18,497,740 +0.17(+2.51%)
Oct 15, 2013 6.993 7.008 6.871 6.900 15,864,914 -0.11(-1.54%)
Oct 14, 2013 6.878 7.015 6.849 7.008 17,133,540 +0.09(+1.36%)
Oct 11, 2013 6.799 6.957 6.777 6.914 22,978,814 +0.09(+1.27%)
Oct 10, 2013 6.792 6.885 6.763 6.828 34,909,676 +0.14(+2.05%)
Oct 09, 2013 6.669 6.727 6.626 6.691 20,615,826 +0.04(+0.65%)
Oct 08, 2013 6.691 6.784 6.640 6.647 20,721,996 -0.04(-0.54%)
Oct 07, 2013 6.727 6.770 6.683 6.683 12,665,962 -0.12(-1.70%)
Oct 04, 2013 6.719 6.828 6.712 6.799 16,251,494 +0.09(+1.40%)
Oct 03, 2013 6.727 6.799 6.655 6.705 24,634,996 -0.02(-0.32%)
Oct 02, 2013 6.698 6.784 6.669 6.727 13,453,071 -0.05(-0.74%)
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.