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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2013 5.367 5.459 5.346 5.409 16,343,845 +0.02(+0.39%)
Feb 27, 2013 5.300 5.416 5.282 5.388 16,166,722 +0.08(+1.60%)
Feb 26, 2013 5.324 5.353 5.247 5.303 21,946,798 +0.01(+0.27%)
Feb 25, 2013 5.536 5.554 5.289 5.289 25,950,646 -0.21(-3.73%)
Feb 22, 2013 5.416 5.501 5.395 5.494 21,770,912 +0.13(+2.37%)
Feb 21, 2013 5.430 5.480 5.331 5.367 33,905,044 -0.08(-1.56%)
Feb 20, 2013 5.600 5.614 5.444 5.452 21,066,934 -0.18(-3.14%)
Feb 19, 2013 5.558 5.635 5.551 5.628 17,301,856 +0.08(+1.40%)
Feb 15, 2013 5.600 5.621 5.529 5.551 14,501,507 -0.04(-0.76%)
Feb 14, 2013 5.529 5.593 5.522 5.593 18,034,594 +0.04(+0.76%)
Feb 13, 2013 5.628 5.635 5.543 5.551 25,955,270 -0.06(-1.01%)
Feb 12, 2013 5.628 5.635 5.565 5.607 15,977,150 -0.01(-0.13%)
Feb 11, 2013 5.621 5.635 5.565 5.614 24,266,884 +0.01(+0.13%)
Feb 08, 2013 5.628 5.628 5.586 5.607 12,598,854 -0.02(-0.38%)
Feb 07, 2013 5.628 5.657 5.565 5.628 19,460,002 +0.01(+0.25%)
Feb 06, 2013 5.586 5.650 5.558 5.614 23,990,428 +0.09(+1.66%)
Feb 04, 2013 5.529 5.565 5.480 5.522 15,326,056 -0.05(-0.89%)
Feb 01, 2013 5.543 5.628 5.515 5.572 25,174,386 +0.07(+1.29%)
Jan 31, 2013 5.381 5.522 5.346 5.501 37,358,848 -0.02(-0.38%)
Jan 30, 2013 5.452 5.572 5.409 5.522 33,042,698 +0.07(+1.30%)
Jan 29, 2013 5.430 5.476 5.423 5.452 28,266,150 +0.00(+0.00%)
Jan 28, 2013 5.423 5.480 5.367 5.452 16,463,760 +0.01(+0.26%)
Jan 25, 2013 5.466 5.494 5.395 5.437 17,780,594 +0.01(+0.26%)
Jan 24, 2013 5.416 5.466 5.395 5.423 17,637,290 +0.01(+0.13%)
Jan 23, 2013 5.480 5.551 5.402 5.416 31,992,924 -0.07(-1.29%)
Jan 22, 2013 5.282 5.522 5.268 5.487 53,033,024 +0.23(+4.44%)
Jan 18, 2013 5.282 5.353 5.197 5.254 26,817,466 -0.01(-0.27%)
Jan 17, 2013 5.239 5.338 5.197 5.268 28,715,158 +0.05(+0.95%)
Jan 16, 2013 5.183 5.268 5.162 5.218 30,262,660 +0.06(+1.23%)
Jan 15, 2013 5.056 5.176 5.041 5.155 26,996,340 +0.07(+1.39%)
Jan 14, 2013 5.119 5.148 5.059 5.084 19,405,830 -0.04(-0.69%)
Jan 11, 2013 5.204 5.204 5.056 5.119 25,911,674 -0.08(-1.50%)
Jan 10, 2013 5.183 5.222 5.119 5.197 25,108,558 +0.04(+0.68%)
Jan 09, 2013 5.247 5.271 5.140 5.162 22,390,084 -0.07(-1.35%)
Jan 08, 2013 5.261 5.289 5.148 5.232 20,144,052 -0.04(-0.80%)
Jan 07, 2013 5.367 5.367 5.239 5.275 19,156,608 -0.09(-1.71%)
Jan 04, 2013 5.211 5.367 5.211 5.367 31,985,060 +0.18(+3.55%)
Jan 03, 2013 5.162 5.211 5.091 5.183 31,402,610 +0.01(+0.27%)
Jan 02, 2013 5.098 5.169 5.066 5.169 25,023,702 +0.13(+2.52%)
Dec 31, 2012 4.872 5.049 4.865 5.041 19,021,958 +0.14(+2.89%)
Dec 28, 2012 4.900 4.953 4.893 4.900 10,109,065 -0.04(-0.86%)
Dec 27, 2012 4.971 4.999 4.879 4.942 15,162,407 -0.02(-0.43%)
Dec 26, 2012 4.957 5.006 4.942 4.964 11,115,896 +0.02(+0.43%)
Dec 24, 2012 4.971 5.013 4.907 4.942 12,135,643 -0.08(-1.69%)
Dec 21, 2012 5.020 5.077 4.964 5.027 39,529,800 -0.05(-0.98%)
Dec 20, 2012 4.985 5.084 4.978 5.077 19,469,370 +0.09(+1.84%)
Dec 19, 2012 5.084 5.084 4.971 4.985 35,599,700 +0.00(+0.00%)
Dec 18, 2012 4.957 5.013 4.900 4.985 37,845,884 +0.10(+2.03%)
Dec 17, 2012 4.780 4.893 4.752 4.886 17,351,850 +0.15(+3.13%)
Dec 14, 2012 4.759 4.776 4.734 4.737 11,461,829 -0.02(-0.45%)
Dec 13, 2012 4.780 4.808 4.723 4.759 15,575,513 -0.04(-0.74%)
Dec 12, 2012 4.808 4.875 4.766 4.794 24,889,616 +0.02(+0.44%)
Dec 11, 2012 4.766 4.815 4.737 4.773 14,511,388 +0.04(+0.75%)
Dec 10, 2012 4.674 4.784 4.646 4.737 16,578,446 +0.05(+1.05%)
Dec 07, 2012 4.617 4.695 4.617 4.688 13,922,560 +0.07(+1.53%)
Dec 06, 2012 4.688 4.695 4.575 4.617 15,290,466 -0.02(-0.46%)
Dec 05, 2012 4.575 4.660 4.526 4.639 33,833,016 +0.08(+1.86%)
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.