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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.710 6.767 6.545 6.545 24,193,190 -0.18(-2.67%)
May 30, 2013 6.638 6.796 6.631 6.724 21,502,020 +0.09(+1.30%)
May 29, 2013 6.559 6.695 6.545 6.638 20,748,640 +0.02(+0.33%)
May 28, 2013 6.616 6.674 6.588 6.616 21,801,648 +0.09(+1.43%)
May 24, 2013 6.416 6.530 6.416 6.523 17,067,080 +0.08(+1.22%)
May 23, 2013 6.394 6.516 6.323 6.444 21,787,334 -0.02(-0.33%)
May 22, 2013 6.559 6.692 6.437 6.466 22,787,562 -0.10(-1.53%)
May 21, 2013 6.588 6.616 6.538 6.566 14,885,754 +0.01(+0.11%)
May 20, 2013 6.480 6.588 6.473 6.559 18,644,572 +0.07(+1.10%)
May 17, 2013 6.452 6.516 6.430 6.487 20,955,820 +0.07(+1.12%)
May 16, 2013 6.545 6.581 6.380 6.416 20,558,816 -0.14(-2.08%)
May 15, 2013 6.437 6.588 6.416 6.552 21,444,084 +0.22(+3.39%)
May 13, 2013 6.330 6.383 6.294 6.337 12,798,581 +0.02(+0.34%)
May 10, 2013 6.315 6.373 6.258 6.315 13,535,309 +0.00(+0.00%)
May 09, 2013 6.308 6.394 6.294 6.315 21,165,878 +0.00(+0.00%)
May 08, 2013 6.251 6.333 6.237 6.315 14,225,113 +0.06(+0.92%)
May 07, 2013 6.287 6.305 6.201 6.258 17,431,142 +0.01(+0.23%)
May 06, 2013 6.143 6.244 6.136 6.244 11,158,741 +0.09(+1.52%)
May 03, 2013 6.129 6.165 6.064 6.150 18,462,618 +0.09(+1.42%)
May 02, 2013 6.043 6.129 6.000 6.064 18,400,844 +0.02(+0.36%)
May 01, 2013 6.064 6.107 6.036 6.043 24,014,980 -0.04(-0.71%)
Apr 30, 2013 6.007 6.086 5.993 6.086 27,902,702 +0.05(+0.83%)
Apr 29, 2013 6.021 6.050 6.000 6.036 18,077,852 +0.04(+0.60%)
Apr 26, 2013 6.007 6.014 5.914 6.000 25,606,656 +0.04(+0.60%)
Apr 25, 2013 5.900 6.014 5.900 5.964 22,015,420 +0.07(+1.22%)
Apr 24, 2013 5.749 5.900 5.728 5.892 22,352,602 +0.15(+2.62%)
Apr 23, 2013 5.677 5.821 5.627 5.742 33,915,624 +0.20(+3.62%)
Apr 22, 2013 5.634 5.634 5.505 5.541 18,171,474 -0.07(-1.28%)
Apr 19, 2013 5.548 5.620 5.469 5.613 17,176,460 +0.11(+2.09%)
Apr 18, 2013 5.599 5.613 5.459 5.498 22,313,766 -0.09(-1.54%)
Apr 17, 2013 5.649 5.663 5.527 5.584 17,832,254 -0.13(-2.26%)
Apr 16, 2013 5.670 5.728 5.649 5.713 23,562,880 +0.12(+2.18%)
Apr 15, 2013 5.814 5.821 5.591 5.591 20,737,292 -0.22(-3.82%)
Apr 12, 2013 5.842 5.907 5.785 5.814 12,587,613 -0.08(-1.34%)
Apr 11, 2013 5.907 5.910 5.814 5.892 10,982,282 -0.01(-0.12%)
Apr 10, 2013 5.821 5.914 5.799 5.900 16,318,627 +0.11(+1.86%)
Apr 09, 2013 5.785 5.821 5.706 5.792 21,187,710 +0.03(+0.50%)
Apr 08, 2013 5.699 5.763 5.620 5.763 14,385,815 +0.04(+0.63%)
Apr 05, 2013 5.599 5.749 5.563 5.728 20,274,082 +0.01(+0.25%)
Apr 04, 2013 5.642 5.728 5.634 5.713 12,447,696 +0.07(+1.27%)
Apr 03, 2013 5.742 5.763 5.599 5.642 20,976,408 -0.12(-2.11%)
Apr 02, 2013 5.756 5.796 5.713 5.763 28,244,472 +0.01(+0.25%)
Apr 01, 2013 5.871 5.892 5.713 5.749 13,866,570 -0.12(-2.08%)
Mar 28, 2013 5.878 5.907 5.814 5.871 10,938,339 -0.02(-0.36%)
Mar 27, 2013 5.907 5.907 5.821 5.892 15,758,603 -0.06(-0.96%)
Mar 26, 2013 5.964 5.986 5.892 5.950 18,770,372 +0.01(+0.24%)
Mar 25, 2013 5.943 5.957 5.857 5.935 13,847,519 +0.05(+0.85%)
Mar 22, 2013 5.921 5.928 5.857 5.885 23,943,148 -0.01(-0.12%)
Mar 21, 2013 5.993 6.014 5.885 5.892 13,965,035 -0.13(-2.14%)
Mar 20, 2013 6.000 6.050 5.964 6.021 18,720,884 +0.08(+1.33%)
Mar 19, 2013 5.957 5.978 5.892 5.943 21,041,054 +0.01(+0.24%)
Mar 18, 2013 5.928 5.978 5.885 5.928 15,272,659 -0.06(-1.08%)
Mar 15, 2013 5.971 6.036 5.943 5.993 39,423,288 +0.04(+0.60%)
Mar 14, 2013 5.943 5.978 5.849 5.957 31,839,592 +0.04(+0.73%)
Mar 13, 2013 5.835 5.928 5.771 5.914 22,049,174 +0.09(+1.60%)
Mar 12, 2013 5.928 5.964 5.814 5.821 23,206,284 -0.13(-2.17%)
Mar 11, 2013 5.835 5.975 5.828 5.950 17,823,984 +0.11(+1.96%)
Mar 08, 2013 5.950 5.985 5.763 5.835 33,446,560 -0.05(-0.85%)
Mar 07, 2013 5.778 5.899 5.763 5.885 19,704,616 +0.13(+2.24%)
Mar 06, 2013 5.713 5.871 5.706 5.756 39,384,364 +0.09(+1.52%)
Mar 05, 2013 5.670 5.728 5.642 5.670 24,712,034 +0.05(+0.89%)
Mar 04, 2013 5.491 5.642 5.477 5.620 26,293,018 +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.