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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.121 7.157 7.157 7.157 9,361,037 +0.04(+0.51%)
Dec 30, 2013 7.114 7.136 7.070 7.121 6,504,480 +0.01(+0.10%)
Dec 27, 2013 7.165 7.165 7.092 7.114 6,536,893 -0.04(-0.51%)
Dec 26, 2013 7.128 7.172 7.121 7.150 7,319,189 +0.02(+0.30%)
Dec 24, 2013 7.099 7.143 7.070 7.128 5,503,415 +0.02(+0.31%)
Dec 23, 2013 6.994 7.114 6.976 7.107 10,252,487 +0.14(+1.97%)
Dec 20, 2013 6.976 7.034 6.933 6.969 24,282,994 +0.03(+0.42%)
Dec 19, 2013 6.897 6.984 6.890 6.940 15,158,441 -0.01(-0.10%)
Dec 18, 2013 6.933 6.962 6.832 6.947 25,383,720 +0.06(+0.84%)
Dec 17, 2013 6.918 6.955 6.875 6.890 11,106,414 -0.04(-0.52%)
Dec 16, 2013 6.955 6.969 6.904 6.926 11,733,027 +0.03(+0.42%)
Dec 13, 2013 6.890 6.918 6.839 6.897 20,088,972 +0.01(+0.11%)
Dec 12, 2013 6.810 6.955 6.795 6.890 20,086,906 +0.07(+1.06%)
Dec 11, 2013 6.984 6.991 6.795 6.817 21,003,066 -0.08(-1.15%)
Dec 10, 2013 6.940 6.976 6.745 6.897 36,827,348 -0.05(-0.73%)
Dec 09, 2013 7.041 7.063 6.933 6.947 20,653,442 -0.06(-0.82%)
Dec 06, 2013 6.991 7.084 6.983 7.005 22,597,950 +0.11(+1.57%)
Dec 05, 2013 6.904 6.980 6.890 6.897 14,313,341 -0.08(-1.14%)
Dec 04, 2013 6.897 7.084 6.890 6.976 21,770,294 +0.09(+1.26%)
Dec 03, 2013 7.019 7.027 6.846 6.890 22,482,504 -0.14(-1.95%)
Dec 02, 2013 7.027 7.164 7.019 7.027 16,927,064 +0.01(+0.10%)
Nov 29, 2013 7.092 7.099 6.998 7.019 6,741,502 -0.06(-0.92%)
Nov 27, 2013 7.041 7.164 7.027 7.084 12,770,616 +0.04(+0.61%)
Nov 26, 2013 7.113 7.142 7.034 7.041 14,190,108 -0.04(-0.61%)
Nov 25, 2013 7.149 7.200 7.077 7.084 13,491,597 -0.03(-0.41%)
Nov 22, 2013 7.048 7.113 6.998 7.113 9,709,299 +0.09(+1.23%)
Nov 21, 2013 6.911 7.092 6.911 7.027 16,288,036 +0.09(+1.35%)
Nov 20, 2013 6.918 6.998 6.893 6.933 16,759,509 +0.02(+0.31%)
Nov 19, 2013 6.976 6.976 6.868 6.911 19,062,810 -0.06(-0.83%)
Nov 18, 2013 7.113 7.135 6.962 6.969 17,077,492 -0.14(-1.93%)
Nov 15, 2013 7.099 7.142 7.055 7.106 24,673,350 +0.03(+0.41%)
Nov 14, 2013 7.012 7.084 6.954 7.077 17,698,284 +0.12(+1.76%)
Nov 12, 2013 7.041 7.072 6.915 6.954 15,155,756 -0.12(-1.63%)
Nov 11, 2013 7.041 7.099 6.991 7.070 14,522,398 +0.01(+0.20%)
Nov 08, 2013 6.709 7.055 6.698 7.055 51,421,184 +0.38(+5.62%)
Nov 07, 2013 6.839 6.853 6.673 6.680 25,766,038 -0.14(-2.01%)
Nov 06, 2013 6.918 6.918 6.745 6.817 29,889,888 -0.06(-0.94%)
Nov 05, 2013 6.810 6.911 6.760 6.882 20,060,840 +0.06(+0.95%)
Nov 04, 2013 6.897 6.933 6.817 6.817 17,807,978 -0.07(-1.05%)
Nov 01, 2013 6.940 7.034 6.875 6.890 20,559,392 -0.06(-0.83%)
Oct 31, 2013 6.890 6.983 6.846 6.947 64,970,716 +0.06(+0.94%)
Oct 30, 2013 6.875 6.926 6.846 6.882 22,333,082 +0.03(+0.42%)
Oct 29, 2013 6.926 6.947 6.846 6.853 21,559,162 -0.04(-0.63%)
Oct 28, 2013 6.861 6.954 6.810 6.897 15,974,734 +0.05(+0.74%)
Oct 25, 2013 6.882 6.911 6.781 6.846 23,107,304 -0.04(-0.52%)
Oct 24, 2013 6.853 6.897 6.792 6.882 24,098,312 -0.04(-0.52%)
Oct 23, 2013 6.918 6.983 6.861 6.918 31,145,256 -0.06(-0.93%)
Oct 22, 2013 7.041 7.178 6.875 6.983 71,792,528 -0.26(-3.59%)
Oct 21, 2013 7.250 7.308 7.185 7.243 28,223,508 -0.05(-0.69%)
Oct 18, 2013 7.178 7.297 7.142 7.294 43,146,268 +0.12(+1.71%)
Oct 17, 2013 7.048 7.178 7.012 7.171 22,689,006 +0.09(+1.33%)
Oct 16, 2013 6.962 7.092 6.954 7.077 18,486,244 +0.17(+2.51%)
Oct 15, 2013 6.998 7.012 6.875 6.904 15,855,054 -0.11(-1.54%)
Oct 14, 2013 6.882 7.019 6.853 7.012 17,122,892 +0.09(+1.36%)
Oct 11, 2013 6.803 6.962 6.781 6.918 22,964,534 +0.09(+1.27%)
Oct 10, 2013 6.796 6.890 6.767 6.832 34,887,980 +0.14(+2.05%)
Oct 09, 2013 6.673 6.731 6.630 6.695 20,603,012 +0.04(+0.65%)
Oct 08, 2013 6.695 6.789 6.644 6.651 20,709,118 -0.04(-0.54%)
Oct 07, 2013 6.731 6.774 6.688 6.688 12,658,091 -0.12(-1.70%)
Oct 04, 2013 6.724 6.832 6.716 6.803 16,241,394 +0.09(+1.40%)
Oct 03, 2013 6.731 6.803 6.659 6.709 24,619,686 -0.02(-0.32%)
Oct 02, 2013 6.702 6.789 6.673 6.731 13,444,710 -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.