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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 5.874 5.903 5.810 5.867 10,945,143 -0.02(-0.36%)
Mar 27, 2013 5.903 5.903 5.817 5.889 15,768,405 -0.06(-0.96%)
Mar 26, 2013 5.960 5.982 5.889 5.946 18,782,046 +0.01(+0.24%)
Mar 25, 2013 5.939 5.953 5.853 5.932 13,856,133 +0.05(+0.85%)
Mar 22, 2013 5.917 5.925 5.853 5.882 23,958,042 -0.01(-0.12%)
Mar 21, 2013 5.989 6.011 5.882 5.889 13,973,721 -0.13(-2.14%)
Mar 20, 2013 5.996 6.046 5.960 6.018 18,732,530 +0.08(+1.33%)
Mar 19, 2013 5.953 5.975 5.889 5.939 21,054,142 +0.01(+0.24%)
Mar 18, 2013 5.925 5.975 5.882 5.925 15,282,159 -0.06(-1.08%)
Mar 15, 2013 5.968 6.032 5.939 5.989 39,447,812 +0.04(+0.60%)
Mar 14, 2013 5.939 5.975 5.846 5.953 31,859,396 +0.04(+0.73%)
Mar 13, 2013 5.831 5.925 5.767 5.910 22,062,888 +0.09(+1.60%)
Mar 12, 2013 5.924 5.960 5.810 5.817 23,220,716 -0.13(-2.17%)
Mar 11, 2013 5.831 5.971 5.824 5.946 17,835,070 +0.11(+1.96%)
Mar 08, 2013 5.946 5.982 5.760 5.831 33,467,362 -0.05(-0.85%)
Mar 07, 2013 5.774 5.896 5.760 5.882 19,716,872 +0.13(+2.24%)
Mar 06, 2013 5.710 5.867 5.703 5.753 39,408,860 +0.09(+1.52%)
Mar 05, 2013 5.667 5.724 5.638 5.667 24,727,404 +0.05(+0.89%)
Mar 04, 2013 5.488 5.638 5.474 5.617 26,309,370 +0.10(+1.82%)
Mar 01, 2013 5.438 5.524 5.402 5.517 24,669,526 +0.04(+0.78%)
Feb 28, 2013 5.431 5.524 5.409 5.474 16,151,170 +0.02(+0.39%)
Feb 27, 2013 5.363 5.481 5.345 5.452 15,976,135 +0.09(+1.60%)
Feb 26, 2013 5.388 5.416 5.309 5.366 21,688,072 +0.01(+0.27%)
Feb 25, 2013 5.602 5.620 5.352 5.352 25,644,718 -0.21(-3.73%)
Feb 22, 2013 5.481 5.567 5.459 5.560 21,514,258 +0.13(+2.37%)
Feb 21, 2013 5.495 5.545 5.395 5.431 33,505,342 -0.09(-1.56%)
Feb 20, 2013 5.667 5.681 5.509 5.517 20,818,580 -0.18(-3.14%)
Feb 19, 2013 5.624 5.703 5.617 5.695 17,097,888 +0.08(+1.40%)
Feb 15, 2013 5.667 5.688 5.595 5.617 14,330,551 -0.04(-0.76%)
Feb 14, 2013 5.595 5.660 5.588 5.660 17,821,988 +0.04(+0.76%)
Feb 13, 2013 5.695 5.703 5.610 5.617 25,649,288 -0.06(-1.01%)
Feb 12, 2013 5.695 5.703 5.631 5.674 15,788,798 -0.01(-0.13%)
Feb 11, 2013 5.688 5.703 5.631 5.681 23,980,806 +0.01(+0.13%)
Feb 08, 2013 5.695 5.695 5.653 5.674 12,450,328 -0.02(-0.38%)
Feb 07, 2013 5.695 5.724 5.631 5.695 19,230,592 +0.01(+0.25%)
Feb 06, 2013 5.653 5.717 5.624 5.681 23,707,610 +0.09(+1.66%)
Feb 04, 2013 5.595 5.631 5.545 5.588 15,145,380 -0.05(-0.89%)
Feb 01, 2013 5.610 5.695 5.581 5.638 24,877,610 +0.07(+1.29%)
Jan 31, 2013 5.445 5.588 5.409 5.567 36,918,432 -0.02(-0.38%)
Jan 30, 2013 5.517 5.638 5.474 5.588 32,653,162 +0.07(+1.30%)
Jan 29, 2013 5.495 5.542 5.488 5.517 27,932,924 +0.00(+0.00%)
Jan 28, 2013 5.488 5.545 5.431 5.517 16,269,671 +0.01(+0.26%)
Jan 25, 2013 5.531 5.560 5.459 5.502 17,570,980 +0.01(+0.26%)
Jan 24, 2013 5.481 5.531 5.459 5.488 17,429,368 +0.01(+0.13%)
Jan 23, 2013 5.545 5.617 5.467 5.481 31,615,764 -0.07(-1.29%)
Jan 22, 2013 5.345 5.588 5.331 5.552 52,407,828 +0.24(+4.44%)
Jan 18, 2013 5.345 5.416 5.259 5.316 26,501,320 -0.01(-0.27%)
Jan 17, 2013 5.302 5.402 5.259 5.331 28,376,640 +0.05(+0.95%)
Jan 16, 2013 5.245 5.331 5.223 5.280 29,905,898 +0.06(+1.23%)
Jan 15, 2013 5.116 5.238 5.102 5.216 26,678,086 +0.07(+1.39%)
Jan 14, 2013 5.180 5.209 5.120 5.145 19,177,058 -0.04(-0.69%)
Jan 11, 2013 5.266 5.266 5.116 5.180 25,606,206 -0.08(-1.50%)
Jan 10, 2013 5.245 5.284 5.180 5.259 24,812,556 +0.04(+0.68%)
Jan 09, 2013 5.309 5.334 5.202 5.223 22,126,132 -0.07(-1.35%)
Jan 08, 2013 5.323 5.352 5.209 5.295 19,906,578 -0.04(-0.80%)
Jan 07, 2013 5.431 5.431 5.302 5.338 18,930,772 -0.09(-1.71%)
Jan 04, 2013 5.273 5.431 5.273 5.431 31,607,994 +0.19(+3.55%)
Jan 03, 2013 5.223 5.273 5.152 5.245 31,032,410 +0.01(+0.27%)
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.