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

Regions Financial (NY: RF )

19.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2013 5.441 5.527 5.405 5.520 24,654,192 +0.04(+0.78%)
Feb 28, 2013 5.434 5.527 5.413 5.477 16,141,131 +0.02(+0.39%)
Feb 27, 2013 5.366 5.484 5.348 5.456 15,966,205 +0.09(+1.60%)
Feb 26, 2013 5.391 5.420 5.312 5.370 21,674,590 +0.01(+0.27%)
Feb 25, 2013 5.606 5.624 5.355 5.355 25,628,778 -0.21(-3.73%)
Feb 22, 2013 5.484 5.570 5.463 5.563 21,500,886 +0.13(+2.37%)
Feb 21, 2013 5.499 5.549 5.398 5.434 33,484,518 -0.09(-1.56%)
Feb 20, 2013 5.670 5.685 5.513 5.520 20,805,640 -0.18(-3.14%)
Feb 19, 2013 5.627 5.706 5.620 5.699 17,087,260 +0.08(+1.40%)
Feb 15, 2013 5.670 5.692 5.599 5.620 14,321,643 -0.04(-0.76%)
Feb 14, 2013 5.599 5.663 5.592 5.663 17,810,910 +0.04(+0.76%)
Feb 13, 2013 5.699 5.706 5.613 5.620 25,633,346 -0.06(-1.01%)
Feb 12, 2013 5.699 5.706 5.635 5.678 15,778,984 -0.01(-0.13%)
Feb 11, 2013 5.692 5.706 5.635 5.685 23,965,902 +0.01(+0.13%)
Feb 08, 2013 5.699 5.699 5.656 5.678 12,442,589 -0.02(-0.38%)
Feb 07, 2013 5.699 5.728 5.635 5.699 19,218,638 +0.01(+0.25%)
Feb 06, 2013 5.656 5.721 5.627 5.685 23,692,874 +0.09(+1.66%)
Feb 04, 2013 5.599 5.635 5.549 5.592 15,135,966 -0.05(-0.89%)
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.