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

Regions Financial (NY: RF )

19.79 +0.14 (+0.74%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 3, 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 (%)
May 31, 2013 6.705 6.763 6.541 6.541 24,208,238 -0.18(-2.67%)
May 30, 2013 6.634 6.791 6.627 6.720 21,515,394 +0.09(+1.30%)
May 29, 2013 6.555 6.691 6.541 6.634 20,761,546 +0.02(+0.32%)
May 28, 2013 6.612 6.670 6.584 6.612 21,815,208 +0.09(+1.43%)
May 24, 2013 6.412 6.526 6.412 6.519 17,077,696 +0.08(+1.22%)
May 23, 2013 6.390 6.512 6.319 6.440 21,800,886 -0.02(-0.33%)
May 22, 2013 6.555 6.688 6.433 6.462 22,801,736 -0.10(-1.53%)
May 21, 2013 6.584 6.612 6.534 6.562 14,895,013 +0.01(+0.11%)
May 20, 2013 6.476 6.584 6.469 6.555 18,656,170 +0.07(+1.10%)
May 17, 2013 6.448 6.512 6.426 6.483 20,968,854 +0.07(+1.12%)
May 16, 2013 6.541 6.577 6.376 6.412 20,571,604 -0.14(-2.08%)
May 15, 2013 6.433 6.584 6.412 6.548 21,457,424 +0.21(+3.39%)
May 13, 2013 6.326 6.379 6.290 6.333 12,806,541 +0.02(+0.34%)
May 10, 2013 6.311 6.369 6.254 6.311 13,543,728 +0.00(+0.00%)
May 09, 2013 6.304 6.390 6.290 6.311 21,179,044 +0.00(+0.00%)
May 08, 2013 6.247 6.329 6.233 6.311 14,233,961 +0.06(+0.92%)
May 07, 2013 6.283 6.301 6.197 6.254 17,441,984 +0.01(+0.23%)
May 06, 2013 6.139 6.240 6.132 6.240 11,165,682 +0.09(+1.52%)
May 03, 2013 6.125 6.161 6.061 6.147 18,474,102 +0.09(+1.42%)
May 02, 2013 6.039 6.125 5.996 6.061 18,412,290 +0.02(+0.36%)
May 01, 2013 6.061 6.104 6.032 6.039 24,029,918 -0.04(-0.71%)
Apr 30, 2013 6.003 6.082 5.989 6.082 27,920,058 +0.05(+0.83%)
Apr 29, 2013 6.018 6.046 5.996 6.032 18,089,096 +0.04(+0.60%)
Apr 26, 2013 6.003 6.011 5.910 5.996 25,622,584 +0.04(+0.60%)
Apr 25, 2013 5.896 6.011 5.896 5.960 22,029,114 +0.07(+1.22%)
Apr 24, 2013 5.745 5.896 5.724 5.889 22,366,506 +0.15(+2.62%)
Apr 23, 2013 5.674 5.817 5.624 5.738 33,936,720 +0.20(+3.62%)
Apr 22, 2013 5.631 5.631 5.502 5.538 18,182,776 -0.07(-1.28%)
Apr 19, 2013 5.545 5.617 5.466 5.609 17,187,144 +0.11(+2.09%)
Apr 18, 2013 5.595 5.609 5.455 5.495 22,327,646 -0.09(-1.54%)
Apr 17, 2013 5.645 5.660 5.523 5.581 17,843,346 -0.13(-2.26%)
Apr 16, 2013 5.667 5.724 5.645 5.710 23,577,536 +0.12(+2.18%)
Apr 15, 2013 5.810 5.817 5.588 5.588 20,750,192 -0.22(-3.82%)
Apr 12, 2013 5.839 5.903 5.781 5.810 12,595,442 -0.08(-1.34%)
Apr 11, 2013 5.903 5.907 5.810 5.889 10,989,113 -0.01(-0.12%)
Apr 10, 2013 5.817 5.910 5.796 5.896 16,328,777 +0.11(+1.86%)
Apr 09, 2013 5.781 5.817 5.702 5.788 21,200,890 +0.03(+0.50%)
Apr 08, 2013 5.695 5.760 5.617 5.760 14,394,763 +0.04(+0.63%)
Apr 05, 2013 5.595 5.745 5.560 5.724 20,286,694 +0.01(+0.25%)
Apr 04, 2013 5.638 5.724 5.631 5.710 12,455,439 +0.07(+1.27%)
Apr 03, 2013 5.738 5.760 5.595 5.638 20,989,454 -0.12(-2.11%)
Apr 02, 2013 5.753 5.792 5.710 5.760 28,262,040 +0.01(+0.25%)
Apr 01, 2013 5.867 5.889 5.710 5.745 13,875,195 -0.12(-2.08%)
Mar 28, 2013 5.874 5.903 5.810 5.867 10,945,143 -0.02(-0.36%)
Mar 27, 2013 5.903 5.903 5.817 5.889 15,768,405 -0.06(-0.96%)
Mar 26, 2013 5.960 5.982 5.889 5.946 18,782,046 +0.01(+0.24%)
Mar 25, 2013 5.939 5.953 5.853 5.932 13,856,133 +0.05(+0.85%)
Mar 22, 2013 5.917 5.925 5.853 5.882 23,958,042 -0.01(-0.12%)
Mar 21, 2013 5.989 6.011 5.882 5.889 13,973,721 -0.13(-2.14%)
Mar 20, 2013 5.996 6.046 5.960 6.018 18,732,530 +0.08(+1.33%)
Mar 19, 2013 5.953 5.975 5.889 5.939 21,054,142 +0.01(+0.24%)
Mar 18, 2013 5.925 5.975 5.882 5.925 15,282,159 -0.06(-1.08%)
Mar 15, 2013 5.968 6.032 5.939 5.989 39,447,812 +0.04(+0.60%)
Mar 14, 2013 5.939 5.975 5.846 5.953 31,859,396 +0.04(+0.73%)
Mar 13, 2013 5.831 5.925 5.767 5.910 22,062,888 +0.09(+1.60%)
Mar 12, 2013 5.924 5.960 5.810 5.817 23,220,716 -0.13(-2.17%)
Mar 11, 2013 5.831 5.971 5.824 5.946 17,835,070 +0.11(+1.96%)
Mar 08, 2013 5.946 5.982 5.760 5.831 33,467,362 -0.05(-0.85%)
Mar 07, 2013 5.774 5.896 5.760 5.882 19,716,872 +0.13(+2.24%)
Mar 06, 2013 5.710 5.867 5.703 5.753 39,408,860 +0.09(+1.52%)
Mar 05, 2013 5.667 5.724 5.638 5.667 24,727,404 +0.05(+0.89%)
Mar 04, 2013 5.488 5.638 5.474 5.617 26,309,370 +0.10(+1.82%)
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.