Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.878	5.907	5.814	5.871	10,938,339	-0.02(-0.36%)
Mar 27, 2013	5.907	5.907	5.821	5.892	15,758,603	-0.06(-0.96%)
Mar 26, 2013	5.964	5.986	5.892	5.950	18,770,372	+0.01(+0.24%)
Mar 25, 2013	5.943	5.957	5.857	5.935	13,847,519	+0.05(+0.85%)
Mar 22, 2013	5.921	5.928	5.857	5.885	23,943,148	-0.01(-0.12%)
Mar 21, 2013	5.993	6.014	5.885	5.892	13,965,035	-0.13(-2.14%)
Mar 20, 2013	6.000	6.050	5.964	6.021	18,720,884	+0.08(+1.33%)
Mar 19, 2013	5.957	5.978	5.892	5.943	21,041,054	+0.01(+0.24%)
Mar 18, 2013	5.928	5.978	5.885	5.928	15,272,659	-0.06(-1.08%)
Mar 15, 2013	5.971	6.036	5.943	5.993	39,423,288	+0.04(+0.60%)
Mar 14, 2013	5.943	5.978	5.849	5.957	31,839,592	+0.04(+0.73%)
Mar 13, 2013	5.835	5.928	5.771	5.914	22,049,174	+0.09(+1.60%)
Mar 12, 2013	5.928	5.964	5.814	5.821	23,206,284	-0.13(-2.17%)
Mar 11, 2013	5.835	5.975	5.828	5.950	17,823,984	+0.11(+1.96%)
Mar 08, 2013	5.950	5.985	5.763	5.835	33,446,560	-0.05(-0.85%)
Mar 07, 2013	5.778	5.899	5.763	5.885	19,704,616	+0.13(+2.24%)
Mar 06, 2013	5.713	5.871	5.706	5.756	39,384,364	+0.09(+1.52%)
Mar 05, 2013	5.670	5.728	5.642	5.670	24,712,034	+0.05(+0.89%)
Mar 04, 2013	5.491	5.642	5.477	5.620	26,293,018	+0.10(+1.82%)

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.