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 (%)
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%)
Oct 01, 2013 6.676 6.792 6.676 6.777 16,827,300 +0.07(+1.08%)
Sep 27, 2013 6.662 6.828 6.626 6.705 29,020,762 +0.09(+1.31%)
Sep 26, 2013 6.669 6.719 6.582 6.619 10,476,085 -0.05(-0.76%)
Sep 25, 2013 6.619 6.727 6.514 6.669 27,642,700 +0.04(+0.65%)
Sep 24, 2013 6.489 6.683 6.373 6.626 32,459,404 +0.09(+1.32%)
Sep 23, 2013 6.669 6.676 6.510 6.539 31,843,702 -0.16(-2.37%)
Sep 20, 2013 6.662 6.719 6.619 6.698 29,023,148 +0.06(+0.87%)
Sep 19, 2013 6.936 6.950 6.597 6.640 51,122,064 -0.29(-4.16%)
Sep 18, 2013 6.950 7.029 6.892 6.929 21,856,182 -0.02(-0.31%)
Sep 17, 2013 6.921 6.950 6.874 6.950 15,809,711 +0.04(+0.52%)
Sep 16, 2013 6.929 6.943 6.878 6.914 13,439,349 +0.05(+0.74%)
Sep 13, 2013 6.820 6.878 6.777 6.864 9,594,192 +0.03(+0.42%)
Sep 12, 2013 6.878 6.900 6.806 6.835 11,673,569 -0.05(-0.73%)
Sep 11, 2013 6.950 6.972 6.849 6.885 11,337,410 -0.06(-0.83%)
Sep 10, 2013 6.900 7.004 6.885 6.943 23,261,716 +0.09(+1.26%)
Sep 09, 2013 6.893 6.900 6.778 6.857 21,137,368 -0.01(-0.10%)
Sep 06, 2013 6.929 6.943 6.742 6.864 18,440,702 -0.01(-0.21%)
Sep 05, 2013 6.828 6.929 6.828 6.878 12,627,804 +0.06(+0.84%)
Sep 04, 2013 6.735 6.893 6.713 6.821 22,710,438 +0.10(+1.50%)
Sep 03, 2013 6.850 6.936 6.670 6.720 19,846,234 -0.04(-0.53%)
Aug 30, 2013 6.850 6.857 6.720 6.756 12,756,748 -0.06(-0.95%)
Aug 29, 2013 6.763 6.914 6.749 6.821 14,540,082 +0.04(+0.53%)
Aug 28, 2013 6.792 6.850 6.713 6.785 20,110,384 -0.02(-0.26%)
Aug 27, 2013 6.965 6.972 6.792 6.803 28,317,532 -0.25(-3.52%)
Aug 26, 2013 7.137 7.148 7.044 7.051 14,384,467 -0.09(-1.31%)
Aug 23, 2013 7.259 7.281 7.108 7.144 13,883,630 -0.09(-1.19%)
Aug 22, 2013 7.087 7.256 7.065 7.230 17,867,890 +0.16(+2.24%)
Aug 21, 2013 7.072 7.169 6.986 7.072 25,053,068 -0.01(-0.20%)
Aug 20, 2013 6.957 7.159 6.943 7.087 30,116,550 +0.13(+1.86%)
Aug 19, 2013 7.072 7.101 6.957 6.957 19,878,286 -0.12(-1.63%)
Aug 16, 2013 7.029 7.151 7.026 7.072 19,742,520 +0.02(+0.31%)
Aug 15, 2013 7.065 7.115 7.015 7.051 19,785,810 -0.10(-1.41%)
Aug 14, 2013 7.094 7.173 7.080 7.151 17,494,970 +0.05(+0.71%)
Aug 13, 2013 7.115 7.159 7.015 7.101 15,708,464 +0.02(+0.30%)
Aug 12, 2013 7.087 7.166 7.051 7.080 21,228,694 -0.05(-0.71%)
Aug 09, 2013 7.130 7.223 7.123 7.130 15,116,919 -0.01(-0.10%)
Aug 08, 2013 7.187 7.223 7.101 7.137 15,658,347 +0.01(+0.20%)
Aug 07, 2013 7.187 7.187 7.090 7.123 17,402,542 -0.08(-1.10%)
Aug 06, 2013 7.360 7.360 7.195 7.202 18,570,090 -0.17(-2.24%)
Aug 05, 2013 7.353 7.396 7.310 7.367 10,023,414 +0.01(+0.10%)
Aug 02, 2013 7.345 7.410 7.292 7.360 17,931,680 -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.