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

Regions Financial (NY: RF )

19.35 +0.24 (+1.26%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 7.004 7.011 6.911 6.932 6,826,168 -0.06(-0.92%)
Nov 27, 2013 6.954 7.075 6.939 6.996 12,931,001 +0.04(+0.61%)
Nov 26, 2013 7.025 7.053 6.947 6.954 14,368,320 -0.04(-0.61%)
Nov 25, 2013 7.061 7.110 6.989 6.996 13,661,036 -0.03(-0.41%)
Nov 22, 2013 6.961 7.025 6.911 7.025 9,831,237 +0.09(+1.23%)
Nov 21, 2013 6.825 7.004 6.825 6.939 16,492,596 +0.09(+1.35%)
Nov 20, 2013 6.833 6.911 6.808 6.847 16,969,990 +0.02(+0.31%)
Nov 19, 2013 6.890 6.890 6.783 6.825 19,302,218 -0.06(-0.83%)
Nov 18, 2013 7.025 7.046 6.875 6.882 17,291,966 -0.14(-1.93%)
Nov 15, 2013 7.011 7.053 6.968 7.018 24,983,220 +0.03(+0.41%)
Nov 14, 2013 6.925 6.996 6.868 6.989 17,920,554 +0.12(+1.76%)
Nov 12, 2013 6.954 6.984 6.829 6.868 15,346,095 -0.11(-1.63%)
Nov 11, 2013 6.954 7.011 6.904 6.982 14,704,783 +0.01(+0.20%)
Nov 08, 2013 6.626 6.968 6.615 6.968 52,066,976 +0.37(+5.62%)
Nov 07, 2013 6.754 6.768 6.590 6.597 26,089,632 -0.14(-2.01%)
Nov 06, 2013 6.833 6.833 6.662 6.733 30,265,272 -0.06(-0.94%)
Nov 05, 2013 6.726 6.825 6.676 6.797 20,312,782 +0.06(+0.95%)
Nov 04, 2013 6.811 6.847 6.733 6.733 18,031,626 -0.07(-1.05%)
Nov 01, 2013 6.854 6.947 6.790 6.804 20,817,594 -0.06(-0.83%)
Oct 31, 2013 6.804 6.897 6.761 6.861 65,786,672 +0.06(+0.94%)
Oct 30, 2013 6.790 6.840 6.761 6.797 22,613,560 +0.03(+0.42%)
Oct 29, 2013 6.840 6.861 6.761 6.768 21,829,920 -0.04(-0.63%)
Oct 28, 2013 6.776 6.868 6.726 6.811 16,175,358 +0.05(+0.74%)
Oct 25, 2013 6.797 6.825 6.697 6.761 23,397,506 -0.04(-0.52%)
Oct 24, 2013 6.768 6.811 6.708 6.797 24,400,960 -0.04(-0.52%)
Oct 23, 2013 6.833 6.897 6.776 6.833 31,536,406 -0.06(-0.93%)
Oct 22, 2013 6.954 7.089 6.790 6.897 72,694,168 -0.26(-3.59%)
Oct 21, 2013 7.160 7.217 7.096 7.153 28,577,964 -0.05(-0.69%)
Oct 18, 2013 7.089 7.207 7.053 7.203 43,688,136 +0.12(+1.71%)
Oct 17, 2013 6.961 7.089 6.925 7.082 22,973,954 +0.09(+1.33%)
Oct 16, 2013 6.875 7.004 6.868 6.989 18,718,410 +0.17(+2.51%)
Oct 15, 2013 6.911 6.925 6.790 6.818 16,054,176 -0.11(-1.54%)
Oct 14, 2013 6.797 6.932 6.768 6.925 17,337,936 +0.09(+1.36%)
Oct 11, 2013 6.719 6.875 6.697 6.833 23,252,942 +0.09(+1.27%)
Oct 10, 2013 6.711 6.804 6.683 6.747 35,326,132 +0.14(+2.05%)
Oct 09, 2013 6.590 6.647 6.548 6.612 20,861,764 +0.04(+0.65%)
Oct 08, 2013 6.612 6.704 6.562 6.569 20,969,200 -0.04(-0.54%)
Oct 07, 2013 6.647 6.690 6.605 6.605 12,817,062 -0.11(-1.70%)
Oct 04, 2013 6.640 6.747 6.633 6.719 16,445,367 +0.09(+1.40%)
Oct 03, 2013 6.647 6.719 6.576 6.626 24,928,882 -0.02(-0.32%)
Oct 02, 2013 6.619 6.704 6.590 6.647 13,613,560 -0.05(-0.74%)
Oct 01, 2013 6.597 6.711 6.597 6.697 17,028,042 +0.07(+1.08%)
Sep 27, 2013 6.583 6.747 6.548 6.626 29,366,968 +0.09(+1.31%)
Sep 26, 2013 6.590 6.640 6.505 6.540 10,601,060 -0.05(-0.76%)
Sep 25, 2013 6.540 6.647 6.437 6.590 27,972,466 +0.04(+0.65%)
Sep 24, 2013 6.412 6.605 6.298 6.548 32,846,632 +0.09(+1.32%)
Sep 23, 2013 6.590 6.597 6.434 6.462 32,223,584 -0.16(-2.37%)
Sep 20, 2013 6.583 6.640 6.540 6.619 29,369,382 +0.06(+0.87%)
Sep 19, 2013 6.854 6.868 6.519 6.562 51,731,928 -0.28(-4.16%)
Sep 18, 2013 6.868 6.947 6.811 6.847 22,116,918 -0.02(-0.31%)
Sep 17, 2013 6.840 6.868 6.793 6.868 15,998,314 +0.04(+0.52%)
Sep 16, 2013 6.847 6.861 6.797 6.833 13,599,675 +0.05(+0.74%)
Sep 13, 2013 6.740 6.797 6.697 6.783 9,708,647 +0.03(+0.42%)
Sep 12, 2013 6.797 6.818 6.726 6.754 11,812,829 -0.05(-0.73%)
Sep 11, 2013 6.868 6.890 6.768 6.804 11,472,660 -0.06(-0.83%)
Sep 10, 2013 6.818 6.921 6.804 6.861 23,539,218 +0.09(+1.26%)
Sep 09, 2013 6.811 6.818 6.698 6.776 21,389,528 -0.01(-0.10%)
Sep 06, 2013 6.847 6.861 6.662 6.783 18,660,692 -0.01(-0.21%)
Sep 05, 2013 6.747 6.847 6.747 6.797 12,778,448 +0.06(+0.84%)
Sep 04, 2013 6.655 6.811 6.634 6.740 22,981,364 +0.10(+1.50%)
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.