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

Regions Financial (NY: RF )

19.12 +0.20 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2013 6.850 6.857 6.720 6.756 12,756,748 -0.06(-0.95%)
Aug 29, 2013 6.763 6.914 6.749 6.821 14,540,082 +0.04(+0.53%)
Aug 28, 2013 6.792 6.850 6.713 6.785 20,110,384 -0.02(-0.26%)
Aug 27, 2013 6.965 6.972 6.792 6.803 28,317,532 -0.25(-3.52%)
Aug 26, 2013 7.137 7.148 7.044 7.051 14,384,467 -0.09(-1.31%)
Aug 23, 2013 7.259 7.281 7.108 7.144 13,883,630 -0.09(-1.19%)
Aug 22, 2013 7.087 7.256 7.065 7.230 17,867,890 +0.16(+2.24%)
Aug 21, 2013 7.072 7.169 6.986 7.072 25,053,068 -0.01(-0.20%)
Aug 20, 2013 6.957 7.159 6.943 7.087 30,116,550 +0.13(+1.86%)
Aug 19, 2013 7.072 7.101 6.957 6.957 19,878,286 -0.12(-1.63%)
Aug 16, 2013 7.029 7.151 7.026 7.072 19,742,520 +0.02(+0.31%)
Aug 15, 2013 7.065 7.115 7.015 7.051 19,785,810 -0.10(-1.41%)
Aug 14, 2013 7.094 7.173 7.080 7.151 17,494,970 +0.05(+0.71%)
Aug 13, 2013 7.115 7.159 7.015 7.101 15,708,464 +0.02(+0.30%)
Aug 12, 2013 7.087 7.166 7.051 7.080 21,228,694 -0.05(-0.71%)
Aug 09, 2013 7.130 7.223 7.123 7.130 15,116,919 -0.01(-0.10%)
Aug 08, 2013 7.187 7.223 7.101 7.137 15,658,347 +0.01(+0.20%)
Aug 07, 2013 7.187 7.187 7.090 7.123 17,402,542 -0.08(-1.10%)
Aug 06, 2013 7.360 7.360 7.195 7.202 18,570,090 -0.17(-2.24%)
Aug 05, 2013 7.353 7.396 7.310 7.367 10,023,414 +0.01(+0.10%)
Aug 02, 2013 7.345 7.410 7.292 7.360 17,931,680 -0.01(-0.20%)
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.