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 (%)
Jan 31, 2013 5.448 5.592 5.413 5.570 36,895,484 -0.02(-0.38%)
Jan 30, 2013 5.520 5.642 5.477 5.592 32,632,866 +0.07(+1.30%)
Jan 29, 2013 5.499 5.545 5.491 5.520 27,915,562 +0.00(+0.00%)
Jan 28, 2013 5.491 5.549 5.434 5.520 16,259,559 +0.01(+0.26%)
Jan 25, 2013 5.534 5.563 5.463 5.506 17,560,060 +0.01(+0.26%)
Jan 24, 2013 5.484 5.534 5.463 5.491 17,418,534 +0.01(+0.13%)
Jan 23, 2013 5.549 5.620 5.470 5.484 31,596,114 -0.07(-1.29%)
Jan 22, 2013 5.348 5.592 5.334 5.556 52,375,252 +0.24(+4.44%)
Jan 18, 2013 5.348 5.420 5.262 5.320 26,484,848 -0.01(-0.27%)
Jan 17, 2013 5.305 5.405 5.262 5.334 28,359,002 +0.05(+0.95%)
Jan 16, 2013 5.248 5.334 5.226 5.284 29,887,310 +0.06(+1.23%)
Jan 15, 2013 5.119 5.241 5.105 5.219 26,661,504 +0.07(+1.39%)
Jan 14, 2013 5.184 5.212 5.123 5.148 19,165,138 -0.04(-0.69%)
Jan 11, 2013 5.269 5.269 5.119 5.184 25,590,290 -0.08(-1.50%)
Jan 10, 2013 5.248 5.287 5.184 5.262 24,797,134 +0.04(+0.68%)
Jan 09, 2013 5.312 5.337 5.205 5.226 22,112,380 -0.07(-1.35%)
Jan 08, 2013 5.327 5.355 5.212 5.298 19,894,204 -0.04(-0.80%)
Jan 07, 2013 5.434 5.434 5.305 5.341 18,919,006 -0.09(-1.71%)
Jan 04, 2013 5.277 5.434 5.277 5.434 31,588,348 +0.19(+3.55%)
Jan 03, 2013 5.226 5.277 5.155 5.248 31,013,122 +0.01(+0.27%)
Jan 02, 2013 5.162 5.234 5.130 5.234 24,713,330 +0.13(+2.52%)
Dec 31, 2012 4.933 5.112 4.926 5.105 18,786,026 +0.14(+2.89%)
Dec 28, 2012 4.962 5.015 4.954 4.962 9,983,681 -0.04(-0.86%)
Dec 27, 2012 5.033 5.062 4.940 5.005 14,974,346 -0.02(-0.43%)
Dec 26, 2012 5.019 5.069 5.005 5.026 10,978,024 +0.02(+0.43%)
Dec 24, 2012 5.033 5.076 4.969 5.005 11,985,124 -0.09(-1.69%)
Dec 21, 2012 5.083 5.141 5.026 5.090 39,039,512 -0.05(-0.97%)
Dec 20, 2012 5.048 5.148 5.040 5.141 19,227,890 +0.09(+1.84%)
Dec 19, 2012 5.148 5.148 5.033 5.048 35,158,156 +0.00(+0.00%)
Dec 18, 2012 5.019 5.076 4.962 5.048 37,376,480 +0.10(+2.03%)
Dec 17, 2012 4.840 4.954 4.811 4.947 17,136,634 +0.15(+3.13%)
Dec 14, 2012 4.818 4.836 4.793 4.797 11,319,667 -0.02(-0.45%)
Dec 13, 2012 4.840 4.869 4.783 4.818 15,382,328 -0.04(-0.74%)
Dec 12, 2012 4.869 4.937 4.826 4.854 24,580,910 +0.02(+0.44%)
Dec 11, 2012 4.826 4.876 4.797 4.833 14,331,402 +0.04(+0.75%)
Dec 10, 2012 4.733 4.844 4.704 4.797 16,372,822 +0.05(+1.05%)
Dec 07, 2012 4.675 4.754 4.675 4.747 13,749,877 +0.07(+1.53%)
Dec 06, 2012 4.747 4.754 4.633 4.675 15,100,817 -0.02(-0.46%)
Dec 05, 2012 4.633 4.718 4.582 4.697 33,413,382 +0.09(+1.86%)
Dec 04, 2012 4.690 4.704 4.575 4.611 27,886,324 -0.16(-3.30%)
Nov 30, 2012 4.776 4.804 4.718 4.768 20,656,716 +0.00(+0.00%)
Nov 29, 2012 4.754 4.804 4.740 4.768 18,216,330 +0.04(+0.76%)
Nov 28, 2012 4.683 4.747 4.640 4.733 16,486,252 +0.02(+0.46%)
Nov 27, 2012 4.776 4.809 4.711 4.711 22,880,606 -0.04(-0.90%)
Nov 26, 2012 4.776 4.776 4.683 4.754 17,054,334 -0.03(-0.60%)
Nov 23, 2012 4.725 4.783 4.690 4.783 6,065,332 +0.08(+1.67%)
Nov 21, 2012 4.733 4.740 4.640 4.704 9,953,465 -0.02(-0.45%)
Nov 20, 2012 4.633 4.738 4.582 4.725 27,405,980 +0.10(+2.16%)
Nov 19, 2012 4.597 4.661 4.572 4.625 19,314,938 +0.11(+2.37%)
Nov 16, 2012 4.561 4.590 4.422 4.518 37,690,064 +0.01(+0.32%)
Nov 15, 2012 4.454 4.582 4.425 4.504 35,364,240 +0.04(+0.80%)
Nov 14, 2012 4.633 4.658 4.461 4.468 32,480,828 -0.14(-3.10%)
Nov 13, 2012 4.633 4.725 4.604 4.611 25,625,700 -0.06(-1.23%)
Nov 12, 2012 4.640 4.711 4.582 4.668 22,123,854 +0.06(+1.24%)
Nov 09, 2012 4.547 4.683 4.540 4.611 20,758,852 +0.05(+1.10%)
Nov 08, 2012 4.683 4.761 4.561 4.561 38,770,288 -0.11(-2.30%)
Nov 07, 2012 4.768 4.790 4.661 4.668 37,101,800 -0.19(-3.97%)
Nov 06, 2012 4.725 4.876 4.711 4.861 27,330,764 +0.16(+3.34%)
Nov 05, 2012 4.711 4.740 4.668 4.704 24,036,686 -0.06(-1.20%)
Nov 02, 2012 4.826 4.847 4.733 4.761 34,884,196 -0.01(-0.30%)
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.