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

Regions Financial (NY: RF )

19.66 +0.39 (+2.05%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 1, 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 (%)
Aug 30, 2013 6.854 6.861 6.724 6.760 12,748,820 -0.06(-0.95%)
Aug 29, 2013 6.767 6.919 6.753 6.825 14,531,045 +0.04(+0.53%)
Aug 28, 2013 6.796 6.854 6.717 6.789 20,097,884 -0.02(-0.26%)
Aug 27, 2013 6.969 6.976 6.796 6.807 28,299,932 -0.25(-3.52%)
Aug 26, 2013 7.141 7.152 7.048 7.055 14,375,527 -0.09(-1.31%)
Aug 23, 2013 7.264 7.285 7.113 7.149 13,875,002 -0.09(-1.19%)
Aug 22, 2013 7.091 7.260 7.070 7.235 17,856,784 +0.16(+2.24%)
Aug 21, 2013 7.077 7.174 6.990 7.077 25,037,496 -0.01(-0.20%)
Aug 20, 2013 6.962 7.163 6.947 7.091 30,097,834 +0.13(+1.86%)
Aug 19, 2013 7.077 7.106 6.962 6.962 19,865,932 -0.12(-1.63%)
Aug 16, 2013 7.034 7.156 7.030 7.077 19,730,250 +0.02(+0.31%)
Aug 15, 2013 7.070 7.120 7.019 7.055 19,773,512 -0.10(-1.41%)
Aug 14, 2013 7.098 7.177 7.084 7.156 17,484,098 +0.05(+0.71%)
Aug 13, 2013 7.120 7.163 7.019 7.106 15,698,701 +0.02(+0.30%)
Aug 12, 2013 7.091 7.170 7.055 7.084 21,215,502 -0.05(-0.71%)
Aug 09, 2013 7.134 7.228 7.127 7.134 15,107,524 -0.01(-0.10%)
Aug 08, 2013 7.192 7.228 7.106 7.141 15,648,615 +0.01(+0.20%)
Aug 07, 2013 7.192 7.192 7.095 7.127 17,391,728 -0.08(-1.10%)
Aug 06, 2013 7.364 7.364 7.199 7.206 18,558,550 -0.17(-2.24%)
Aug 05, 2013 7.357 7.400 7.314 7.372 10,017,185 +0.01(+0.10%)
Aug 02, 2013 7.350 7.415 7.296 7.364 17,920,536 -0.01(-0.20%)
Aug 01, 2013 7.278 7.408 7.228 7.379 26,261,182 +0.18(+2.50%)
Jul 31, 2013 7.257 7.390 7.192 7.199 38,334,852 -0.02(-0.30%)
Jul 30, 2013 7.285 7.328 7.185 7.221 24,022,078 -0.01(-0.20%)
Jul 29, 2013 7.357 7.364 7.199 7.235 18,504,358 -0.12(-1.66%)
Jul 26, 2013 7.264 7.372 7.242 7.357 15,265,486 +0.04(+0.49%)
Jul 25, 2013 7.343 7.429 7.264 7.321 23,465,278 -0.03(-0.39%)
Jul 24, 2013 7.523 7.566 7.350 7.350 27,397,854 -0.14(-1.92%)
Jul 23, 2013 7.451 7.501 7.296 7.494 48,097,024 +0.00(+0.00%)
Jul 22, 2013 7.379 7.494 7.343 7.494 27,143,114 +0.14(+1.86%)
Jul 19, 2013 7.386 7.393 7.264 7.357 18,568,764 +0.00(+0.00%)
Jul 18, 2013 7.163 7.386 7.102 7.357 22,823,242 +0.19(+2.66%)
Jul 17, 2013 7.034 7.185 7.026 7.167 18,301,532 +0.16(+2.31%)
Jul 16, 2013 7.149 7.170 6.983 7.005 36,071,664 -0.14(-1.91%)
Jul 15, 2013 7.249 7.274 7.134 7.141 18,093,024 -0.05(-0.70%)
Jul 12, 2013 7.149 7.206 7.106 7.192 19,712,126 +0.09(+1.21%)
Jul 11, 2013 7.393 7.400 6.994 7.106 35,004,900 -0.18(-2.47%)
Jul 10, 2013 7.343 7.350 7.195 7.285 25,338,820 -0.05(-0.69%)
Jul 09, 2013 7.364 7.386 7.221 7.336 27,566,920 +0.04(+0.49%)
Jul 08, 2013 7.415 7.436 7.300 7.300 22,946,604 -0.02(-0.29%)
Jul 05, 2013 7.199 7.321 7.163 7.321 18,529,094 +0.22(+3.04%)
Jul 03, 2013 7.012 7.113 6.940 7.106 13,298,175 +0.04(+0.61%)
Jul 02, 2013 7.012 7.149 6.998 7.062 25,055,832 +0.06(+0.82%)
Jul 01, 2013 6.919 7.048 6.911 7.005 17,808,768 +0.15(+2.20%)
Jun 28, 2013 6.976 6.983 6.847 6.854 22,089,236 -0.13(-1.85%)
Jun 27, 2013 6.904 6.983 6.861 6.983 28,499,326 +0.13(+1.89%)
Jun 26, 2013 6.767 6.861 6.739 6.854 31,607,740 +0.19(+2.80%)
Jun 25, 2013 6.609 6.696 6.566 6.667 18,161,218 +0.12(+1.87%)
Jun 24, 2013 6.480 6.588 6.444 6.545 37,016,888 +0.00(+0.00%)
Jun 21, 2013 6.580 6.602 6.487 6.545 40,587,504 +0.03(+0.44%)
Jun 20, 2013 6.444 6.588 6.437 6.516 40,590,772 -0.01(-0.11%)
Jun 19, 2013 6.523 6.580 6.487 6.523 26,275,940 -0.03(-0.44%)
Jun 18, 2013 6.473 6.566 6.415 6.552 20,538,692 +0.10(+1.56%)
Jun 17, 2013 6.530 6.530 6.415 6.451 20,500,302 -0.01(-0.11%)
Jun 14, 2013 6.573 6.595 6.408 6.458 19,700,510 -0.14(-2.07%)
Jun 13, 2013 6.516 6.602 6.451 6.595 15,811,723 +0.07(+1.10%)
Jun 12, 2013 6.652 6.724 6.465 6.523 25,029,658 -0.09(-1.31%)
Jun 11, 2013 6.624 6.717 6.588 6.609 25,825,404 -0.10(-1.50%)
Jun 10, 2013 6.667 6.738 6.566 6.710 30,739,774 +0.11(+1.63%)
Jun 07, 2013 6.523 6.631 6.437 6.602 28,000,434 +0.13(+1.99%)
Jun 06, 2013 6.358 6.480 6.330 6.473 21,183,942 +0.11(+1.69%)
Jun 05, 2013 6.409 6.452 6.323 6.366 26,240,114 -0.07(-1.11%)
Jun 04, 2013 6.545 6.602 6.405 6.437 27,796,378 -0.10(-1.54%)
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.