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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2013 7.092 7.099 6.998 7.019 6,741,502 -0.06(-0.92%)
Nov 27, 2013 7.041 7.164 7.027 7.084 12,770,616 +0.04(+0.61%)
Nov 26, 2013 7.113 7.142 7.034 7.041 14,190,108 -0.04(-0.61%)
Nov 25, 2013 7.149 7.200 7.077 7.084 13,491,597 -0.03(-0.41%)
Nov 22, 2013 7.048 7.113 6.998 7.113 9,709,299 +0.09(+1.23%)
Nov 21, 2013 6.911 7.092 6.911 7.027 16,288,036 +0.09(+1.35%)
Nov 20, 2013 6.918 6.998 6.893 6.933 16,759,509 +0.02(+0.31%)
Nov 19, 2013 6.976 6.976 6.868 6.911 19,062,810 -0.06(-0.83%)
Nov 18, 2013 7.113 7.135 6.962 6.969 17,077,492 -0.14(-1.93%)
Nov 15, 2013 7.099 7.142 7.055 7.106 24,673,350 +0.03(+0.41%)
Nov 14, 2013 7.012 7.084 6.954 7.077 17,698,284 +0.12(+1.76%)
Nov 12, 2013 7.041 7.072 6.915 6.954 15,155,756 -0.12(-1.63%)
Nov 11, 2013 7.041 7.099 6.991 7.070 14,522,398 +0.01(+0.20%)
Nov 08, 2013 6.709 7.055 6.698 7.055 51,421,184 +0.38(+5.62%)
Nov 07, 2013 6.839 6.853 6.673 6.680 25,766,038 -0.14(-2.01%)
Nov 06, 2013 6.918 6.918 6.745 6.817 29,889,888 -0.06(-0.94%)
Nov 05, 2013 6.810 6.911 6.760 6.882 20,060,840 +0.06(+0.95%)
Nov 04, 2013 6.897 6.933 6.817 6.817 17,807,978 -0.07(-1.05%)
Nov 01, 2013 6.940 7.034 6.875 6.890 20,559,392 -0.06(-0.83%)
Oct 31, 2013 6.890 6.983 6.846 6.947 64,970,716 +0.06(+0.94%)
Oct 30, 2013 6.875 6.926 6.846 6.882 22,333,082 +0.03(+0.42%)
Oct 29, 2013 6.926 6.947 6.846 6.853 21,559,162 -0.04(-0.63%)
Oct 28, 2013 6.861 6.954 6.810 6.897 15,974,734 +0.05(+0.74%)
Oct 25, 2013 6.882 6.911 6.781 6.846 23,107,304 -0.04(-0.52%)
Oct 24, 2013 6.853 6.897 6.792 6.882 24,098,312 -0.04(-0.52%)
Oct 23, 2013 6.918 6.983 6.861 6.918 31,145,256 -0.06(-0.93%)
Oct 22, 2013 7.041 7.178 6.875 6.983 71,792,528 -0.26(-3.59%)
Oct 21, 2013 7.250 7.308 7.185 7.243 28,223,508 -0.05(-0.69%)
Oct 18, 2013 7.178 7.297 7.142 7.294 43,146,268 +0.12(+1.71%)
Oct 17, 2013 7.048 7.178 7.012 7.171 22,689,006 +0.09(+1.33%)
Oct 16, 2013 6.962 7.092 6.954 7.077 18,486,244 +0.17(+2.51%)
Oct 15, 2013 6.998 7.012 6.875 6.904 15,855,054 -0.11(-1.54%)
Oct 14, 2013 6.882 7.019 6.853 7.012 17,122,892 +0.09(+1.36%)
Oct 11, 2013 6.803 6.962 6.781 6.918 22,964,534 +0.09(+1.27%)
Oct 10, 2013 6.796 6.890 6.767 6.832 34,887,980 +0.14(+2.05%)
Oct 09, 2013 6.673 6.731 6.630 6.695 20,603,012 +0.04(+0.65%)
Oct 08, 2013 6.695 6.789 6.644 6.651 20,709,118 -0.04(-0.54%)
Oct 07, 2013 6.731 6.774 6.688 6.688 12,658,091 -0.12(-1.70%)
Oct 04, 2013 6.724 6.832 6.716 6.803 16,241,394 +0.09(+1.40%)
Oct 03, 2013 6.731 6.803 6.659 6.709 24,619,686 -0.02(-0.32%)
Oct 02, 2013 6.702 6.789 6.673 6.731 13,444,710 -0.05(-0.74%)
Oct 01, 2013 6.680 6.796 6.680 6.781 16,816,842 +0.07(+1.08%)
Sep 27, 2013 6.666 6.832 6.630 6.709 29,002,726 +0.09(+1.31%)
Sep 26, 2013 6.673 6.724 6.587 6.623 10,469,574 -0.05(-0.76%)
Sep 25, 2013 6.623 6.731 6.518 6.673 27,625,520 +0.04(+0.65%)
Sep 24, 2013 6.493 6.688 6.377 6.630 32,439,232 +0.09(+1.32%)
Sep 23, 2013 6.673 6.680 6.514 6.543 31,823,912 -0.16(-2.37%)
Sep 20, 2013 6.666 6.724 6.623 6.702 29,005,110 +0.06(+0.87%)
Sep 19, 2013 6.940 6.954 6.601 6.644 51,090,292 -0.29(-4.16%)
Sep 18, 2013 6.954 7.034 6.897 6.933 21,842,600 -0.02(-0.31%)
Sep 17, 2013 6.926 6.954 6.879 6.954 15,799,885 +0.04(+0.52%)
Sep 16, 2013 6.933 6.947 6.882 6.918 13,430,997 +0.05(+0.74%)
Sep 13, 2013 6.825 6.882 6.781 6.868 9,588,229 +0.03(+0.42%)
Sep 12, 2013 6.882 6.904 6.810 6.839 11,666,314 -0.05(-0.73%)
Sep 11, 2013 6.954 6.976 6.853 6.890 11,330,364 -0.06(-0.83%)
Sep 10, 2013 6.904 7.008 6.890 6.947 23,247,258 +0.09(+1.26%)
Sep 09, 2013 6.897 6.904 6.782 6.861 21,124,232 -0.01(-0.10%)
Sep 06, 2013 6.933 6.947 6.746 6.868 18,429,240 -0.01(-0.21%)
Sep 05, 2013 6.832 6.933 6.832 6.883 12,619,955 +0.06(+0.84%)
Sep 04, 2013 6.739 6.897 6.717 6.825 22,696,324 +0.10(+1.50%)
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.