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

Regions Financial (NY: RF )

19.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Aug 01, 2013 7.274 7.403 7.223 7.374 26,277,514 +0.18(+2.50%)
Jul 31, 2013 7.252 7.385 7.187 7.195 38,358,692 -0.02(-0.30%)
Jul 30, 2013 7.281 7.324 7.180 7.216 24,037,018 -0.01(-0.20%)
Jul 29, 2013 7.353 7.360 7.195 7.230 18,515,864 -0.12(-1.66%)
Jul 26, 2013 7.259 7.367 7.238 7.353 15,274,979 +0.04(+0.49%)
Jul 25, 2013 7.338 7.425 7.259 7.317 23,479,870 -0.03(-0.39%)
Jul 24, 2013 7.518 7.561 7.345 7.345 27,414,894 -0.14(-1.92%)
Jul 23, 2013 7.446 7.496 7.292 7.489 48,126,936 +0.00(+0.00%)
Jul 22, 2013 7.374 7.489 7.338 7.489 27,159,994 +0.14(+1.86%)
Jul 19, 2013 7.381 7.389 7.259 7.353 18,580,312 +0.00(+0.00%)
Jul 18, 2013 7.159 7.381 7.097 7.353 22,837,436 +0.19(+2.66%)
Jul 17, 2013 7.029 7.180 7.022 7.162 18,312,914 +0.16(+2.31%)
Jul 16, 2013 7.144 7.166 6.979 7.000 36,094,096 -0.14(-1.91%)
Jul 15, 2013 7.245 7.270 7.130 7.137 18,104,276 -0.05(-0.70%)
Jul 12, 2013 7.144 7.202 7.101 7.187 19,724,384 +0.09(+1.21%)
Jul 11, 2013 7.389 7.396 6.990 7.101 35,026,668 -0.18(-2.47%)
Jul 10, 2013 7.338 7.345 7.191 7.281 25,354,578 -0.05(-0.69%)
Jul 09, 2013 7.360 7.381 7.216 7.331 27,584,064 +0.04(+0.49%)
Jul 08, 2013 7.410 7.432 7.295 7.295 22,960,876 -0.02(-0.29%)
Jul 05, 2013 7.195 7.317 7.159 7.317 18,540,618 +0.22(+3.04%)
Jul 03, 2013 7.008 7.108 6.936 7.101 13,306,445 +0.04(+0.61%)
Jul 02, 2013 7.008 7.144 6.993 7.058 25,071,414 +0.06(+0.82%)
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.