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

Regions Financial (NY: RF )

18.73 +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 6.999 7.006 6.907 6.928 6,830,413 -0.06(-0.92%)
Nov 27, 2013 6.949 7.070 6.935 6.992 12,939,042 +0.04(+0.61%)
Nov 26, 2013 7.021 7.049 6.942 6.949 14,377,255 -0.04(-0.61%)
Nov 25, 2013 7.056 7.106 6.985 6.992 13,669,532 -0.03(-0.41%)
Nov 22, 2013 6.957 7.021 6.907 7.021 9,837,351 +0.09(+1.23%)
Nov 21, 2013 6.821 6.999 6.821 6.935 16,502,852 +0.09(+1.35%)
Nov 20, 2013 6.828 6.907 6.803 6.843 16,980,544 +0.02(+0.31%)
Nov 19, 2013 6.885 6.885 6.779 6.821 19,314,222 -0.06(-0.83%)
Nov 18, 2013 7.021 7.042 6.871 6.878 17,302,720 -0.14(-1.93%)
Nov 15, 2013 7.006 7.049 6.964 7.013 24,998,756 +0.03(+0.41%)
Nov 14, 2013 6.921 6.992 6.864 6.985 17,931,700 +0.12(+1.76%)
Nov 12, 2013 6.949 6.980 6.825 6.864 15,355,639 -0.11(-1.63%)
Nov 11, 2013 6.949 7.006 6.900 6.978 14,713,928 +0.01(+0.20%)
Nov 08, 2013 6.622 6.964 6.611 6.964 52,099,356 +0.37(+5.62%)
Nov 07, 2013 6.750 6.764 6.586 6.593 26,105,856 -0.14(-2.01%)
Nov 06, 2013 6.828 6.828 6.657 6.729 30,284,092 -0.06(-0.94%)
Nov 05, 2013 6.722 6.821 6.672 6.793 20,325,414 +0.06(+0.95%)
Nov 04, 2013 6.807 6.843 6.729 6.729 18,042,840 -0.07(-1.05%)
Nov 01, 2013 6.850 6.942 6.786 6.800 20,830,540 -0.06(-0.83%)
Oct 31, 2013 6.800 6.892 6.757 6.857 65,827,584 +0.06(+0.94%)
Oct 30, 2013 6.786 6.835 6.757 6.793 22,627,624 +0.03(+0.42%)
Oct 29, 2013 6.835 6.857 6.757 6.764 21,843,496 -0.04(-0.63%)
Oct 28, 2013 6.771 6.864 6.722 6.807 16,185,417 +0.05(+0.74%)
Oct 25, 2013 6.793 6.821 6.693 6.757 23,412,056 -0.04(-0.52%)
Oct 24, 2013 6.764 6.807 6.704 6.793 24,416,134 -0.04(-0.52%)
Oct 23, 2013 6.828 6.892 6.771 6.828 31,556,018 -0.06(-0.93%)
Oct 22, 2013 6.949 7.085 6.786 6.892 72,739,376 -0.26(-3.59%)
Oct 21, 2013 7.156 7.213 7.092 7.149 28,595,736 -0.05(-0.69%)
Oct 18, 2013 7.085 7.202 7.049 7.199 43,715,304 +0.12(+1.71%)
Oct 17, 2013 6.957 7.085 6.921 7.078 22,988,242 +0.09(+1.33%)
Oct 16, 2013 6.871 6.999 6.864 6.985 18,730,050 +0.17(+2.51%)
Oct 15, 2013 6.907 6.921 6.786 6.814 16,064,160 -0.11(-1.54%)
Oct 14, 2013 6.793 6.928 6.764 6.921 17,348,718 +0.09(+1.36%)
Oct 11, 2013 6.714 6.871 6.693 6.828 23,267,404 +0.09(+1.27%)
Oct 10, 2013 6.707 6.800 6.679 6.743 35,348,104 +0.14(+2.05%)
Oct 09, 2013 6.586 6.643 6.544 6.608 20,874,738 +0.04(+0.65%)
Oct 08, 2013 6.608 6.700 6.558 6.565 20,982,242 -0.04(-0.54%)
Oct 07, 2013 6.643 6.686 6.601 6.601 12,825,033 -0.11(-1.70%)
Oct 04, 2013 6.636 6.743 6.629 6.714 16,455,595 +0.09(+1.40%)
Oct 03, 2013 6.643 6.714 6.572 6.622 24,944,384 -0.02(-0.32%)
Oct 02, 2013 6.615 6.700 6.586 6.643 13,622,027 -0.05(-0.74%)
Oct 01, 2013 6.593 6.707 6.593 6.693 17,038,632 +0.07(+1.08%)
Sep 27, 2013 6.579 6.743 6.544 6.622 29,385,232 +0.09(+1.31%)
Sep 26, 2013 6.586 6.636 6.501 6.536 10,607,653 -0.05(-0.76%)
Sep 25, 2013 6.536 6.643 6.433 6.586 27,989,862 +0.04(+0.65%)
Sep 24, 2013 6.408 6.601 6.294 6.544 32,867,058 +0.09(+1.32%)
Sep 23, 2013 6.586 6.593 6.430 6.458 32,243,624 -0.16(-2.37%)
Sep 20, 2013 6.579 6.636 6.536 6.615 29,387,646 +0.06(+0.87%)
Sep 19, 2013 6.850 6.864 6.515 6.558 51,764,100 -0.28(-4.16%)
Sep 18, 2013 6.864 6.942 6.807 6.843 22,130,672 -0.02(-0.31%)
Sep 17, 2013 6.835 6.864 6.789 6.864 16,008,263 +0.04(+0.52%)
Sep 16, 2013 6.843 6.857 6.793 6.828 13,608,132 +0.05(+0.74%)
Sep 13, 2013 6.736 6.793 6.693 6.779 9,714,684 +0.03(+0.42%)
Sep 12, 2013 6.793 6.814 6.722 6.750 11,820,176 -0.05(-0.73%)
Sep 11, 2013 6.864 6.885 6.764 6.800 11,479,795 -0.06(-0.83%)
Sep 10, 2013 6.814 6.917 6.800 6.857 23,553,858 +0.09(+1.26%)
Sep 09, 2013 6.807 6.814 6.694 6.772 21,402,830 -0.01(-0.10%)
Sep 06, 2013 6.843 6.857 6.658 6.779 18,672,296 -0.01(-0.21%)
Sep 05, 2013 6.743 6.843 6.743 6.793 12,786,395 +0.06(+0.84%)
Sep 04, 2013 6.651 6.807 6.630 6.736 22,995,656 +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.