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

Regions Financial (NY: RF )

18.19 -0.41 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2013 5.933 6.010 5.918 6.010 28,253,130 +0.05(+0.83%)
Apr 29, 2013 5.947 5.975 5.926 5.961 18,304,888 +0.04(+0.60%)
Apr 26, 2013 5.933 5.940 5.841 5.926 25,928,246 +0.04(+0.60%)
Apr 25, 2013 5.826 5.940 5.826 5.890 22,291,910 +0.07(+1.22%)
Apr 24, 2013 5.678 5.826 5.657 5.819 22,633,326 +0.15(+2.62%)
Apr 23, 2013 5.607 5.749 5.557 5.671 34,341,568 +0.20(+3.62%)
Apr 22, 2013 5.564 5.564 5.437 5.472 18,399,686 -0.07(-1.28%)
Apr 19, 2013 5.480 5.550 5.402 5.543 17,392,178 +0.11(+2.09%)
Apr 18, 2013 5.529 5.543 5.391 5.430 22,594,002 -0.08(-1.54%)
Apr 17, 2013 5.579 5.593 5.458 5.515 18,056,208 -0.13(-2.26%)
Apr 16, 2013 5.600 5.657 5.579 5.642 23,858,802 +0.12(+2.18%)
Apr 15, 2013 5.741 5.749 5.522 5.522 20,997,730 -0.22(-3.82%)
Apr 12, 2013 5.770 5.833 5.713 5.741 12,745,699 -0.08(-1.34%)
Apr 11, 2013 5.833 5.837 5.741 5.819 11,120,207 -0.01(-0.12%)
Apr 10, 2013 5.749 5.841 5.727 5.826 16,523,570 +0.11(+1.86%)
Apr 09, 2013 5.713 5.749 5.635 5.720 21,453,804 +0.03(+0.50%)
Apr 08, 2013 5.628 5.692 5.550 5.692 14,566,485 +0.04(+0.63%)
Apr 05, 2013 5.529 5.678 5.494 5.657 20,528,702 +0.01(+0.25%)
Apr 04, 2013 5.572 5.657 5.564 5.642 12,604,025 +0.07(+1.27%)
Apr 03, 2013 5.671 5.692 5.529 5.572 21,239,848 -0.12(-2.11%)
Apr 02, 2013 5.685 5.724 5.642 5.692 28,599,192 +0.01(+0.25%)
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.