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 (%)
Feb 28, 2013 5.431 5.524 5.409 5.474 16,151,170 +0.02(+0.39%)
Feb 27, 2013 5.363 5.481 5.345 5.452 15,976,135 +0.09(+1.60%)
Feb 26, 2013 5.388 5.416 5.309 5.366 21,688,072 +0.01(+0.27%)
Feb 25, 2013 5.602 5.620 5.352 5.352 25,644,718 -0.21(-3.73%)
Feb 22, 2013 5.481 5.567 5.459 5.560 21,514,258 +0.13(+2.37%)
Feb 21, 2013 5.495 5.545 5.395 5.431 33,505,342 -0.09(-1.56%)
Feb 20, 2013 5.667 5.681 5.509 5.517 20,818,580 -0.18(-3.14%)
Feb 19, 2013 5.624 5.703 5.617 5.695 17,097,888 +0.08(+1.40%)
Feb 15, 2013 5.667 5.688 5.595 5.617 14,330,551 -0.04(-0.76%)
Feb 14, 2013 5.595 5.660 5.588 5.660 17,821,988 +0.04(+0.76%)
Feb 13, 2013 5.695 5.703 5.610 5.617 25,649,288 -0.06(-1.01%)
Feb 12, 2013 5.695 5.703 5.631 5.674 15,788,798 -0.01(-0.13%)
Feb 11, 2013 5.688 5.703 5.631 5.681 23,980,806 +0.01(+0.13%)
Feb 08, 2013 5.695 5.695 5.653 5.674 12,450,328 -0.02(-0.38%)
Feb 07, 2013 5.695 5.724 5.631 5.695 19,230,592 +0.01(+0.25%)
Feb 06, 2013 5.653 5.717 5.624 5.681 23,707,610 +0.09(+1.66%)
Feb 04, 2013 5.595 5.631 5.545 5.588 15,145,380 -0.05(-0.89%)
Feb 01, 2013 5.610 5.695 5.581 5.638 24,877,610 +0.07(+1.29%)
Jan 31, 2013 5.445 5.588 5.409 5.567 36,918,432 -0.02(-0.38%)
Jan 30, 2013 5.517 5.638 5.474 5.588 32,653,162 +0.07(+1.30%)
Jan 29, 2013 5.495 5.542 5.488 5.517 27,932,924 +0.00(+0.00%)
Jan 28, 2013 5.488 5.545 5.431 5.517 16,269,671 +0.01(+0.26%)
Jan 25, 2013 5.531 5.560 5.459 5.502 17,570,980 +0.01(+0.26%)
Jan 24, 2013 5.481 5.531 5.459 5.488 17,429,368 +0.01(+0.13%)
Jan 23, 2013 5.545 5.617 5.467 5.481 31,615,764 -0.07(-1.29%)
Jan 22, 2013 5.345 5.588 5.331 5.552 52,407,828 +0.24(+4.44%)
Jan 18, 2013 5.345 5.416 5.259 5.316 26,501,320 -0.01(-0.27%)
Jan 17, 2013 5.302 5.402 5.259 5.331 28,376,640 +0.05(+0.95%)
Jan 16, 2013 5.245 5.331 5.223 5.280 29,905,898 +0.06(+1.23%)
Jan 15, 2013 5.116 5.238 5.102 5.216 26,678,086 +0.07(+1.39%)
Jan 14, 2013 5.180 5.209 5.120 5.145 19,177,058 -0.04(-0.69%)
Jan 11, 2013 5.266 5.266 5.116 5.180 25,606,206 -0.08(-1.50%)
Jan 10, 2013 5.245 5.284 5.180 5.259 24,812,556 +0.04(+0.68%)
Jan 09, 2013 5.309 5.334 5.202 5.223 22,126,132 -0.07(-1.35%)
Jan 08, 2013 5.323 5.352 5.209 5.295 19,906,578 -0.04(-0.80%)
Jan 07, 2013 5.431 5.431 5.302 5.338 18,930,772 -0.09(-1.71%)
Jan 04, 2013 5.273 5.431 5.273 5.431 31,607,994 +0.19(+3.55%)
Jan 03, 2013 5.223 5.273 5.152 5.245 31,032,410 +0.01(+0.27%)
Jan 02, 2013 5.159 5.230 5.127 5.230 24,728,700 +0.13(+2.52%)
Dec 31, 2012 4.930 5.109 4.923 5.102 18,797,710 +0.14(+2.89%)
Dec 28, 2012 4.959 5.012 4.951 4.959 9,989,890 -0.04(-0.86%)
Dec 27, 2012 5.030 5.059 4.937 5.001 14,983,660 -0.02(-0.43%)
Dec 26, 2012 5.016 5.066 5.001 5.023 10,984,852 +0.02(+0.43%)
Dec 24, 2012 5.030 5.073 4.966 5.001 11,992,578 -0.09(-1.69%)
Dec 21, 2012 5.080 5.137 5.023 5.087 39,063,792 -0.05(-0.97%)
Dec 20, 2012 5.044 5.145 5.037 5.137 19,239,848 +0.09(+1.84%)
Dec 19, 2012 5.145 5.145 5.030 5.044 35,180,020 +0.00(+0.00%)
Dec 18, 2012 5.016 5.073 4.959 5.044 37,399,724 +0.10(+2.03%)
Dec 17, 2012 4.837 4.951 4.808 4.944 17,147,292 +0.15(+3.13%)
Dec 14, 2012 4.815 4.833 4.790 4.794 11,326,707 -0.02(-0.45%)
Dec 13, 2012 4.837 4.865 4.780 4.815 15,391,895 -0.04(-0.74%)
Dec 12, 2012 4.865 4.933 4.823 4.851 24,596,198 +0.02(+0.44%)
Dec 11, 2012 4.823 4.873 4.794 4.830 14,340,314 +0.04(+0.75%)
Dec 10, 2012 4.730 4.841 4.701 4.794 16,383,003 +0.05(+1.05%)
Dec 07, 2012 4.673 4.751 4.673 4.744 13,758,428 +0.07(+1.53%)
Dec 06, 2012 4.744 4.751 4.630 4.673 15,110,207 -0.02(-0.46%)
Dec 05, 2012 4.630 4.715 4.580 4.694 33,434,162 +0.09(+1.86%)
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.