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

Regions Financial (NY: RF )

18.65 -0.10 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2013 7.162 7.293 7.098 7.105 38,840,436 -0.02(-0.30%)
Jul 30, 2013 7.190 7.233 7.091 7.127 24,338,896 -0.01(-0.20%)
Jul 29, 2013 7.261 7.269 7.105 7.141 18,748,404 -0.12(-1.66%)
Jul 26, 2013 7.169 7.276 7.148 7.261 15,466,816 +0.04(+0.49%)
Jul 25, 2013 7.247 7.332 7.169 7.226 23,774,752 -0.03(-0.39%)
Jul 24, 2013 7.425 7.467 7.254 7.254 27,759,194 -0.14(-1.92%)
Jul 23, 2013 7.354 7.403 7.201 7.396 48,731,356 +0.00(+0.00%)
Jul 22, 2013 7.283 7.396 7.247 7.396 27,501,094 +0.13(+1.86%)
Jul 19, 2013 7.290 7.297 7.169 7.261 18,813,660 +0.00(+0.00%)
Jul 18, 2013 7.070 7.290 7.009 7.261 23,124,248 +0.19(+2.66%)
Jul 17, 2013 6.942 7.091 6.935 7.073 18,542,904 +0.16(+2.31%)
Jul 16, 2013 7.056 7.077 6.892 6.914 36,547,396 -0.13(-1.91%)
Jul 15, 2013 7.155 7.180 7.041 7.048 18,331,644 -0.05(-0.70%)
Jul 12, 2013 7.056 7.112 7.013 7.098 19,972,102 +0.09(+1.21%)
Jul 11, 2013 7.297 7.304 6.903 7.013 35,466,564 -0.18(-2.47%)
Jul 10, 2013 7.247 7.254 7.102 7.190 25,673,004 -0.05(-0.69%)
Jul 09, 2013 7.269 7.290 7.127 7.240 27,930,488 +0.04(+0.49%)
Jul 08, 2013 7.318 7.340 7.205 7.205 23,249,238 -0.02(-0.29%)
Jul 05, 2013 7.105 7.226 7.070 7.226 18,773,468 +0.21(+3.04%)
Jul 03, 2013 6.921 7.020 6.850 7.013 13,473,559 +0.04(+0.61%)
Jul 02, 2013 6.921 7.056 6.907 6.970 25,386,282 +0.06(+0.82%)
Jul 01, 2013 6.828 6.956 6.821 6.914 18,043,640 +0.15(+2.20%)
Jun 28, 2013 6.885 6.892 6.757 6.765 22,380,562 -0.13(-1.85%)
Jun 27, 2013 6.814 6.892 6.772 6.892 28,875,192 +0.13(+1.89%)
Jun 26, 2013 6.679 6.772 6.651 6.765 32,024,602 +0.18(+2.80%)
Jun 25, 2013 6.523 6.608 6.481 6.580 18,400,740 +0.12(+1.87%)
Jun 24, 2013 6.395 6.502 6.360 6.459 37,505,088 +0.00(+0.00%)
Jun 21, 2013 6.495 6.516 6.403 6.459 41,122,796 +0.03(+0.44%)
Jun 20, 2013 6.360 6.502 6.353 6.431 41,126,108 -0.01(-0.11%)
Jun 19, 2013 6.438 6.495 6.403 6.438 26,622,484 -0.03(-0.44%)
Jun 18, 2013 6.388 6.481 6.332 6.466 20,809,570 +0.10(+1.56%)
Jun 17, 2013 6.445 6.445 6.332 6.367 20,770,672 -0.01(-0.11%)
Jun 14, 2013 6.488 6.509 6.324 6.374 19,960,332 -0.13(-2.07%)
Jun 13, 2013 6.431 6.516 6.367 6.509 16,020,257 +0.07(+1.10%)
Jun 12, 2013 6.566 6.637 6.381 6.438 25,359,764 -0.09(-1.31%)
Jun 11, 2013 6.537 6.629 6.502 6.523 26,166,008 -0.10(-1.50%)
Jun 10, 2013 6.580 6.651 6.481 6.622 31,145,192 +0.11(+1.63%)
Jun 07, 2013 6.438 6.544 6.353 6.516 28,369,724 +0.13(+1.99%)
Jun 06, 2013 6.276 6.396 6.247 6.389 21,463,330 +0.11(+1.69%)
Jun 05, 2013 6.325 6.368 6.240 6.283 26,586,186 -0.07(-1.11%)
Jun 04, 2013 6.460 6.516 6.322 6.353 28,162,976 -0.10(-1.54%)
Jun 03, 2013 6.481 6.523 6.297 6.452 32,405,972 -0.01(-0.11%)
May 31, 2013 6.622 6.679 6.460 6.460 24,512,266 -0.18(-2.67%)
May 30, 2013 6.552 6.707 6.544 6.636 21,785,604 +0.08(+1.30%)
May 29, 2013 6.474 6.608 6.460 6.552 21,022,288 +0.02(+0.33%)
May 28, 2013 6.530 6.587 6.502 6.530 22,089,182 +0.09(+1.43%)
May 24, 2013 6.332 6.445 6.332 6.438 17,292,172 +0.08(+1.22%)
May 23, 2013 6.311 6.431 6.240 6.361 22,074,680 -0.02(-0.33%)
May 22, 2013 6.474 6.605 6.353 6.382 23,088,100 -0.10(-1.53%)
May 21, 2013 6.502 6.530 6.452 6.481 15,082,078 +0.01(+0.11%)
May 20, 2013 6.396 6.502 6.389 6.474 18,890,470 +0.07(+1.10%)
May 17, 2013 6.368 6.431 6.346 6.403 21,232,200 +0.07(+1.12%)
May 16, 2013 6.460 6.495 6.297 6.332 20,829,960 -0.13(-2.08%)
May 15, 2013 6.353 6.502 6.332 6.467 21,726,904 +0.21(+3.39%)
May 13, 2013 6.247 6.300 6.212 6.254 12,967,377 +0.02(+0.34%)
May 10, 2013 6.233 6.290 6.177 6.233 13,713,822 +0.00(+0.00%)
May 09, 2013 6.226 6.311 6.212 6.233 21,445,030 +0.00(+0.00%)
May 08, 2013 6.169 6.251 6.155 6.233 14,412,723 +0.06(+0.92%)
May 07, 2013 6.205 6.223 6.120 6.177 17,661,036 +0.01(+0.23%)
May 06, 2013 6.063 6.162 6.056 6.162 11,305,910 +0.09(+1.52%)
May 03, 2013 6.049 6.085 5.986 6.070 18,706,116 +0.08(+1.42%)
May 02, 2013 5.964 6.049 5.922 5.986 18,643,526 +0.02(+0.36%)
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.