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

Regions Financial (NY: RF )

19.35 UNCHANGED
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 (%)
Apr 30, 2013 5.933 6.010 5.918 6.010 28,253,130 +0.05(+0.83%)
Apr 29, 2013 5.947 5.975 5.926 5.961 18,304,888 +0.04(+0.60%)
Apr 26, 2013 5.933 5.940 5.841 5.926 25,928,246 +0.04(+0.60%)
Apr 25, 2013 5.826 5.940 5.826 5.890 22,291,910 +0.07(+1.22%)
Apr 24, 2013 5.678 5.826 5.657 5.819 22,633,326 +0.15(+2.62%)
Apr 23, 2013 5.607 5.749 5.557 5.671 34,341,568 +0.20(+3.62%)
Apr 22, 2013 5.564 5.564 5.437 5.472 18,399,686 -0.07(-1.28%)
Apr 19, 2013 5.480 5.550 5.402 5.543 17,392,178 +0.11(+2.09%)
Apr 18, 2013 5.529 5.543 5.391 5.430 22,594,002 -0.08(-1.54%)
Apr 17, 2013 5.579 5.593 5.458 5.515 18,056,208 -0.13(-2.26%)
Apr 16, 2013 5.600 5.657 5.579 5.642 23,858,802 +0.12(+2.18%)
Apr 15, 2013 5.741 5.749 5.522 5.522 20,997,730 -0.22(-3.82%)
Apr 12, 2013 5.770 5.833 5.713 5.741 12,745,699 -0.08(-1.34%)
Apr 11, 2013 5.833 5.837 5.741 5.819 11,120,207 -0.01(-0.12%)
Apr 10, 2013 5.749 5.841 5.727 5.826 16,523,570 +0.11(+1.86%)
Apr 09, 2013 5.713 5.749 5.635 5.720 21,453,804 +0.03(+0.50%)
Apr 08, 2013 5.628 5.692 5.550 5.692 14,566,485 +0.04(+0.63%)
Apr 05, 2013 5.529 5.678 5.494 5.657 20,528,702 +0.01(+0.25%)
Apr 04, 2013 5.572 5.657 5.564 5.642 12,604,025 +0.07(+1.27%)
Apr 03, 2013 5.671 5.692 5.529 5.572 21,239,848 -0.12(-2.11%)
Apr 02, 2013 5.685 5.724 5.642 5.692 28,599,192 +0.01(+0.25%)
Apr 01, 2013 5.798 5.819 5.642 5.678 14,040,718 -0.12(-2.08%)
Mar 28, 2013 5.805 5.833 5.741 5.798 11,075,712 -0.02(-0.36%)
Mar 27, 2013 5.833 5.833 5.749 5.819 15,956,514 -0.06(-0.96%)
Mar 26, 2013 5.890 5.911 5.819 5.876 19,006,106 +0.01(+0.24%)
Mar 25, 2013 5.869 5.883 5.784 5.862 14,021,429 +0.05(+0.85%)
Mar 22, 2013 5.848 5.855 5.784 5.812 24,243,848 -0.01(-0.12%)
Mar 21, 2013 5.918 5.940 5.812 5.819 14,140,420 -0.13(-2.14%)
Mar 20, 2013 5.926 5.975 5.890 5.947 18,955,998 +0.08(+1.33%)
Mar 19, 2013 5.883 5.904 5.819 5.869 21,305,306 +0.01(+0.24%)
Mar 18, 2013 5.855 5.904 5.812 5.855 15,464,467 -0.06(-1.08%)
Mar 15, 2013 5.897 5.961 5.869 5.918 39,918,400 +0.04(+0.60%)
Mar 14, 2013 5.869 5.904 5.777 5.883 32,239,460 +0.04(+0.73%)
Mar 13, 2013 5.763 5.855 5.699 5.841 22,326,088 +0.09(+1.60%)
Mar 12, 2013 5.855 5.890 5.741 5.749 23,497,728 -0.13(-2.17%)
Mar 11, 2013 5.763 5.901 5.756 5.876 18,047,832 +0.11(+1.96%)
Mar 08, 2013 5.876 5.911 5.692 5.763 33,866,608 -0.05(-0.85%)
Mar 07, 2013 5.706 5.826 5.692 5.812 19,952,084 +0.13(+2.24%)
Mar 06, 2013 5.642 5.798 5.635 5.685 39,878,988 +0.08(+1.52%)
Mar 05, 2013 5.600 5.657 5.572 5.600 25,022,388 +0.05(+0.89%)
Mar 04, 2013 5.423 5.572 5.409 5.551 26,623,228 +0.10(+1.82%)
Mar 01, 2013 5.374 5.459 5.338 5.452 24,963,820 +0.04(+0.78%)
Feb 28, 2013 5.367 5.459 5.346 5.409 16,343,845 +0.02(+0.39%)
Feb 27, 2013 5.300 5.416 5.282 5.388 16,166,722 +0.08(+1.60%)
Feb 26, 2013 5.324 5.353 5.247 5.303 21,946,798 +0.01(+0.27%)
Feb 25, 2013 5.536 5.554 5.289 5.289 25,950,646 -0.21(-3.73%)
Feb 22, 2013 5.416 5.501 5.395 5.494 21,770,912 +0.13(+2.37%)
Feb 21, 2013 5.430 5.480 5.331 5.367 33,905,044 -0.08(-1.56%)
Feb 20, 2013 5.600 5.614 5.444 5.452 21,066,934 -0.18(-3.14%)
Feb 19, 2013 5.558 5.635 5.551 5.628 17,301,856 +0.08(+1.40%)
Feb 15, 2013 5.600 5.621 5.529 5.551 14,501,507 -0.04(-0.76%)
Feb 14, 2013 5.529 5.593 5.522 5.593 18,034,594 +0.04(+0.76%)
Feb 13, 2013 5.628 5.635 5.543 5.551 25,955,270 -0.06(-1.01%)
Feb 12, 2013 5.628 5.635 5.565 5.607 15,977,150 -0.01(-0.13%)
Feb 11, 2013 5.621 5.635 5.565 5.614 24,266,884 +0.01(+0.13%)
Feb 08, 2013 5.628 5.628 5.586 5.607 12,598,854 -0.02(-0.38%)
Feb 07, 2013 5.628 5.657 5.565 5.628 19,460,002 +0.01(+0.25%)
Feb 06, 2013 5.586 5.650 5.558 5.614 23,990,428 +0.09(+1.66%)
Feb 04, 2013 5.529 5.565 5.480 5.522 15,326,056 -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.