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

Regions Financial (NY: RF )

18.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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, 2002 19.73 19.73 19.49 19.50 234,424 -0.22(-1.11%)
Nov 27, 2002 19.51 19.80 19.49 19.72 904,742 +0.21(+1.09%)
Nov 26, 2002 19.54 19.63 19.36 19.51 926,653 -0.15(-0.74%)
Nov 25, 2002 19.69 19.91 19.55 19.65 725,539 +0.00(+0.00%)
Nov 22, 2002 19.54 19.75 19.51 19.65 846,136 +0.09(+0.46%)
Nov 21, 2002 19.31 19.62 19.27 19.56 1,021,954 +0.31(+1.60%)
Nov 20, 2002 18.64 19.30 18.64 19.26 509,819 +0.53(+2.85%)
Nov 19, 2002 18.82 18.83 18.56 18.72 597,105 -0.05(-0.27%)
Nov 18, 2002 19.24 19.24 18.68 18.77 645,913 -0.34(-1.79%)
Nov 15, 2002 18.72 19.14 18.59 19.11 949,988 +0.31(+1.64%)
Nov 14, 2002 18.43 18.81 18.43 18.81 917,390 +0.57(+3.14%)
Nov 13, 2002 18.10 18.67 17.96 18.23 922,555 -0.12(-0.67%)
Nov 12, 2002 18.05 18.55 18.03 18.36 781,295 +0.30(+1.68%)
Nov 11, 2002 18.37 18.39 18.01 18.05 1,128,656 -0.33(-1.77%)
Nov 08, 2002 18.53 18.78 18.26 18.38 786,283 -0.15(-0.79%)
Nov 07, 2002 19.31 19.32 18.46 18.53 1,085,548 -0.80(-4.15%)
Nov 06, 2002 19.71 19.71 19.04 19.33 952,482 -0.24(-1.23%)
Nov 05, 2002 19.37 19.70 19.34 19.57 792,339 +0.09(+0.46%)
Nov 04, 2002 19.65 19.75 19.34 19.48 916,855 -0.11(-0.57%)
Nov 01, 2002 18.99 19.65 18.87 19.59 564,506 +0.58(+3.04%)
Oct 31, 2002 19.31 19.34 18.96 19.01 926,653 -0.07(-0.38%)
Oct 30, 2002 18.89 19.16 18.83 19.09 537,786 +0.25(+1.34%)
Oct 29, 2002 19.03 19.09 18.63 18.83 597,461 -0.21(-1.12%)
Oct 28, 2002 19.37 19.48 18.97 19.05 617,590 -0.19(-0.99%)
Oct 25, 2002 18.77 19.30 18.64 19.24 1,140,057 +0.49(+2.60%)
Oct 24, 2002 19.23 19.33 18.72 18.75 797,505 -0.36(-1.91%)
Oct 23, 2002 19.00 19.19 18.69 19.11 1,089,823 +0.11(+0.59%)
Oct 22, 2002 18.90 19.00 18.76 19.00 1,108,349 +0.02(+0.12%)
Oct 21, 2002 18.67 18.99 18.40 18.98 1,041,905 +0.25(+1.32%)
Oct 18, 2002 18.51 18.81 18.30 18.73 1,311,778 +0.22(+1.18%)
Oct 17, 2002 18.67 18.76 18.41 18.51 1,292,540 +0.36(+1.98%)
Oct 16, 2002 18.45 18.58 18.09 18.15 1,202,404 -0.31(-1.67%)
Oct 15, 2002 18.10 18.66 17.99 18.46 1,798,440 +0.84(+4.74%)
Oct 14, 2002 17.37 17.88 17.26 17.63 1,100,868 +0.25(+1.45%)
Oct 11, 2002 16.98 17.91 16.93 17.37 2,054,241 +1.14(+7.02%)
Oct 10, 2002 15.50 16.35 15.32 16.23 2,545,000 +0.85(+5.51%)
Oct 09, 2002 15.84 15.84 15.36 15.39 1,385,526 -0.45(-2.87%)
Oct 08, 2002 15.30 16.13 15.30 15.84 2,113,559 +0.63(+4.13%)
Oct 07, 2002 15.82 16.02 15.21 15.21 516,588 -0.72(-4.51%)
Oct 04, 2002 17.03 17.18 15.79 15.93 4,044,888 -1.02(-6.03%)
Oct 03, 2002 18.14 18.18 16.94 16.95 2,595,234 -1.13(-6.27%)
Oct 02, 2002 19.20 19.20 17.96 18.09 2,037,852 -1.06(-5.51%)
Oct 01, 2002 18.39 19.21 18.27 19.14 1,872,900 +0.80(+4.38%)
Sep 30, 2002 18.24 18.50 17.82 18.34 1,437,363 +0.10(+0.52%)
Sep 27, 2002 18.68 18.77 18.19 18.24 1,135,604 -0.43(-2.31%)
Sep 26, 2002 18.33 18.72 18.22 18.68 2,137,607 +0.35(+1.93%)
Sep 25, 2002 17.80 18.41 17.68 18.32 1,190,825 +0.63(+3.59%)
Sep 24, 2002 17.96 18.19 17.64 17.69 1,362,190 -0.44(-2.45%)
Sep 23, 2002 17.94 18.27 17.77 18.13 1,563,838 +0.16(+0.87%)
Sep 20, 2002 17.68 18.41 17.68 17.98 3,129,814 +0.17(+0.95%)
Sep 19, 2002 18.14 18.23 17.68 17.81 1,525,895 -0.61(-3.32%)
Sep 18, 2002 18.75 18.75 18.36 18.42 1,209,173 -0.33(-1.74%)
Sep 17, 2002 19.56 19.59 18.74 18.74 1,143,620 -0.54(-2.82%)
Sep 16, 2002 19.18 19.31 18.87 19.29 1,018,035 +0.11(+0.59%)
Sep 13, 2002 18.91 19.20 18.70 19.18 931,818 +0.26(+1.40%)
Sep 12, 2002 19.62 19.62 18.81 18.91 1,200,444 -0.80(-4.07%)
Sep 11, 2002 19.79 19.84 19.63 19.72 627,744 -0.16(-0.79%)
Sep 10, 2002 20.07 20.07 19.68 19.87 901,714 -0.28(-1.37%)
Sep 09, 2002 20.07 20.34 19.83 20.15 981,162 +0.07(+0.36%)
Sep 06, 2002 19.92 20.15 19.83 20.07 858,605 +0.26(+1.30%)
Sep 05, 2002 19.59 19.85 19.34 19.82 905,276 -0.02(-0.09%)
Sep 04, 2002 19.37 19.89 19.27 19.83 842,573 +0.47(+2.41%)
Sep 03, 2002 19.94 19.94 19.32 19.37 767,401 -0.68(-3.42%)
Aug 30, 2002 19.89 20.24 19.81 20.05 678,334 +0.17(+0.85%)
Aug 29, 2002 19.70 20.07 19.52 19.88 740,859 +0.10(+0.48%)
Aug 28, 2002 20.01 20.05 19.54 19.79 761,522 -0.22(-1.09%)
Aug 27, 2002 19.95 20.25 19.88 20.01 910,620 +0.06(+0.28%)
Aug 26, 2002 19.70 20.01 19.65 19.95 789,133 +0.25(+1.28%)
Aug 23, 2002 19.99 19.99 19.65 19.70 916,677 -0.40(-2.01%)
Aug 22, 2002 19.90 20.16 19.87 20.10 782,008 +0.13(+0.65%)
Aug 21, 2002 20.02 20.18 19.81 19.97 883,366 -0.12(-0.61%)
Aug 20, 2002 20.21 20.21 19.90 20.10 737,474 +0.02(+0.08%)
Aug 16, 2002 19.65 20.16 19.65 20.08 2,010,776 -0.07(-0.36%)
Aug 15, 2002 20.07 20.23 19.94 20.15 1,186,550 +0.10(+0.48%)
Aug 14, 2002 19.49 20.07 19.16 20.06 1,033,533 +0.57(+2.94%)
Aug 13, 2002 19.79 20.10 19.47 19.49 1,104,430 -0.44(-2.23%)
Aug 12, 2002 19.82 19.93 19.49 19.93 882,653 +0.70(+3.65%)
Aug 07, 2002 19.11 19.31 19.00 19.23 1,102,471 +0.22(+1.18%)
Aug 06, 2002 18.58 19.41 18.58 19.00 1,143,976 +0.53(+2.89%)
Aug 05, 2002 19.07 19.09 18.42 18.47 1,248,006 -0.60(-3.15%)
Aug 02, 2002 19.14 19.34 18.80 19.07 909,374 -0.16(-0.82%)
Aug 01, 2002 19.42 19.56 19.04 19.23 1,286,483 -0.55(-2.78%)
Jul 31, 2002 19.55 19.86 19.38 19.78 1,444,844 +0.17(+0.89%)
Jul 30, 2002 19.54 19.62 19.17 19.60 1,567,222 +0.01(+0.06%)
Jul 29, 2002 18.95 19.59 18.92 19.59 1,440,747 +1.12(+6.08%)
Jul 26, 2002 18.22 18.47 18.08 18.47 1,292,896 +0.25(+1.39%)
Jul 25, 2002 17.51 18.22 17.40 18.22 2,068,848 +0.66(+3.77%)
Jul 24, 2002 15.72 17.60 15.69 17.55 2,407,837 +1.08(+6.54%)
Jul 23, 2002 17.26 17.35 16.45 16.48 2,052,103 -0.79(-4.55%)
Jul 22, 2002 17.86 17.96 16.79 17.26 2,622,488 -0.59(-3.33%)
Jul 19, 2002 17.40 17.96 17.40 17.86 1,763,882 -1.06(-5.61%)
Jul 17, 2002 19.00 19.37 18.61 18.92 994,700 -0.14(-0.74%)
Jul 12, 2002 19.34 19.40 18.94 19.06 971,720 -0.31(-1.59%)
Jul 11, 2002 19.29 19.48 19.02 19.37 178,133 +0.08(+0.44%)
Jul 10, 2002 19.56 19.77 19.18 19.28 1,123,312 -0.40(-2.03%)
Jul 09, 2002 20.09 20.09 19.68 19.68 893,520 -0.41(-2.04%)
Jul 08, 2002 20.01 20.20 19.96 20.09 801,781 +0.08(+0.39%)
Jul 05, 2002 19.59 20.01 19.56 20.01 560,587 +0.42(+2.15%)
Jul 04, 2002 19.79 19.85 19.40 19.59 1,312,491 +0.00(+0.00%)
Jul 03, 2002 19.79 19.85 19.40 19.59 1,312,491 -0.20(-0.99%)
Jul 02, 2002 19.58 19.82 19.50 19.79 1,327,454 +0.21(+1.06%)
Jul 01, 2002 19.68 19.76 19.48 19.58 949,632 -0.15(-0.77%)
Jun 28, 2002 19.34 19.79 19.33 19.73 1,218,614 +0.31(+1.59%)
Jun 27, 2002 19.34 19.58 19.29 19.42 1,274,370 +0.08(+0.44%)
Jun 26, 2002 19.51 19.51 19.01 19.34 1,176,931 -0.14(-0.72%)
Jun 25, 2002 19.68 19.78 19.46 19.48 828,501 -0.17(-0.86%)
Jun 21, 2002 19.65 19.84 19.65 19.65 1,143,263 -0.14(-0.71%)
Jun 20, 2002 19.89 20.01 19.71 19.79 834,735 -0.10(-0.48%)
Jun 19, 2002 19.87 20.11 19.87 19.88 851,836 -0.04(-0.23%)
Jun 18, 2002 19.90 20.10 19.85 19.93 795,724 +0.03(+0.14%)
Jun 17, 2002 19.45 19.96 19.45 19.90 840,258 +0.46(+2.37%)
Jun 14, 2002 19.18 19.52 18.96 19.44 839,189 -0.08(-0.43%)
Jun 12, 2002 19.42 19.85 19.42 19.52 1,280,248 -0.17(-0.86%)
Jun 11, 2002 19.87 20.19 19.69 19.69 681,718 -0.30(-1.49%)
Jun 10, 2002 19.90 20.10 19.70 19.99 632,375 +0.04(+0.23%)
Jun 07, 2002 19.71 20.04 19.67 19.95 869,650 +0.24(+1.23%)
Jun 06, 2002 20.00 20.05 19.65 19.70 503,941 -0.29(-1.46%)
Jun 05, 2002 19.70 20.15 19.70 20.00 443,553 -0.24(-1.19%)
May 31, 2002 19.98 20.35 19.98 20.24 776,842 +0.32(+1.61%)
May 28, 2002 19.98 20.02 19.82 19.92 736,762 -0.17(-0.84%)
May 27, 2002 20.20 20.28 20.09 20.09 882,119 +0.00(+0.00%)
May 24, 2002 20.20 20.28 20.09 20.09 868,046 -0.07(-0.36%)
May 23, 2002 19.98 20.18 19.92 20.16 570,385 +0.25(+1.24%)
May 22, 2002 19.98 20.09 19.71 19.91 679,403 -0.07(-0.34%)
May 21, 2002 20.05 20.19 19.94 19.98 499,487 +0.02(+0.08%)
May 20, 2002 20.27 20.27 19.93 19.96 375,150 -0.30(-1.50%)
May 17, 2002 19.97 20.29 19.97 20.27 520,507 +0.07(+0.36%)
May 16, 2002 20.25 20.27 20.14 20.19 467,957 +0.11(+0.53%)
May 15, 2002 19.98 20.30 19.98 20.09 635,938 -0.07(-0.33%)
May 14, 2002 19.86 20.18 19.84 20.15 552,927 +0.30(+1.50%)
May 13, 2002 19.70 19.90 19.58 19.86 320,819 +0.24(+1.20%)
May 10, 2002 19.84 19.84 19.57 19.62 528,879 -0.19(-0.96%)
May 09, 2002 20.00 20.01 19.81 19.81 493,609 -0.19(-0.95%)
May 08, 2002 19.93 20.13 19.93 20.00 662,480 +0.03(+0.17%)
May 07, 2002 19.87 20.16 19.83 19.97 827,788 +0.10(+0.48%)
May 06, 2002 20.09 20.09 19.86 19.87 593,542 -0.08(-0.39%)
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.