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

Regions Financial (NY: RF )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Aug 30, 2013 6.769 6.776 6.641 6.676 12,908,931 -0.06(-0.95%)
Aug 29, 2013 6.684 6.833 6.669 6.740 14,713,539 +0.04(+0.53%)
Aug 28, 2013 6.712 6.769 6.634 6.705 20,350,292 -0.02(-0.26%)
Aug 27, 2013 6.882 6.890 6.712 6.723 28,655,348 -0.25(-3.52%)
Aug 26, 2013 7.053 7.064 6.961 6.968 14,556,068 -0.09(-1.31%)
Aug 23, 2013 7.174 7.195 7.024 7.060 14,049,256 -0.09(-1.19%)
Aug 22, 2013 7.003 7.170 6.982 7.145 18,081,046 +0.16(+2.24%)
Aug 21, 2013 6.989 7.085 6.904 6.989 25,351,940 -0.01(-0.20%)
Aug 20, 2013 6.875 7.074 6.861 7.003 30,475,828 +0.13(+1.86%)
Aug 19, 2013 6.989 7.017 6.875 6.875 20,115,426 -0.11(-1.63%)
Aug 16, 2013 6.946 7.067 6.943 6.989 19,978,040 +0.02(+0.31%)
Aug 15, 2013 6.982 7.032 6.932 6.968 20,021,846 -0.10(-1.41%)
Aug 14, 2013 7.010 7.088 6.996 7.067 17,703,678 +0.05(+0.71%)
Aug 13, 2013 7.032 7.074 6.932 7.017 15,895,860 +0.02(+0.30%)
Aug 12, 2013 7.003 7.081 6.968 6.996 21,481,944 -0.05(-0.71%)
Aug 09, 2013 7.046 7.138 7.039 7.046 15,297,257 -0.01(-0.10%)
Aug 08, 2013 7.103 7.138 7.017 7.053 15,845,144 +0.01(+0.20%)
Aug 07, 2013 7.103 7.103 7.007 7.039 17,610,148 -0.08(-1.10%)
Aug 06, 2013 7.273 7.273 7.110 7.117 18,791,624 -0.16(-2.24%)
Aug 05, 2013 7.266 7.309 7.223 7.280 10,142,989 +0.01(+0.10%)
Aug 02, 2013 7.259 7.323 7.206 7.273 18,145,598 -0.01(-0.19%)
Aug 01, 2013 7.188 7.316 7.138 7.287 26,590,994 +0.18(+2.50%)
Jul 31, 2013 7.167 7.298 7.103 7.110 38,816,296 -0.02(-0.30%)
Jul 30, 2013 7.195 7.238 7.095 7.131 24,323,770 -0.01(-0.20%)
Jul 29, 2013 7.266 7.273 7.110 7.145 18,736,752 -0.12(-1.66%)
Jul 26, 2013 7.174 7.280 7.152 7.266 15,457,203 +0.04(+0.49%)
Jul 25, 2013 7.252 7.337 7.174 7.230 23,759,976 -0.03(-0.39%)
Jul 24, 2013 7.429 7.472 7.259 7.259 27,741,942 -0.14(-1.92%)
Jul 23, 2013 7.358 7.408 7.206 7.401 48,701,068 +0.00(+0.00%)
Jul 22, 2013 7.287 7.401 7.252 7.401 27,484,002 +0.13(+1.86%)
Jul 19, 2013 7.294 7.301 7.174 7.266 18,801,966 +0.00(+0.00%)
Jul 18, 2013 7.074 7.294 7.014 7.266 23,109,876 +0.19(+2.66%)
Jul 17, 2013 6.946 7.095 6.939 7.078 18,531,380 +0.16(+2.31%)
Jul 16, 2013 7.060 7.081 6.897 6.918 36,524,684 -0.13(-1.91%)
Jul 15, 2013 7.159 7.184 7.046 7.053 18,320,252 -0.05(-0.70%)
Jul 12, 2013 7.060 7.117 7.017 7.103 19,959,688 +0.09(+1.21%)
Jul 11, 2013 7.301 7.309 6.907 7.017 35,444,520 -0.18(-2.47%)
Jul 10, 2013 7.252 7.259 7.106 7.195 25,657,048 -0.05(-0.69%)
Jul 09, 2013 7.273 7.294 7.131 7.245 27,913,130 +0.04(+0.49%)
Jul 08, 2013 7.323 7.344 7.209 7.209 23,234,788 -0.02(-0.29%)
Jul 05, 2013 7.110 7.230 7.074 7.230 18,761,800 +0.21(+3.04%)
Jul 03, 2013 6.925 7.024 6.854 7.017 13,465,185 +0.04(+0.61%)
Jul 02, 2013 6.925 7.060 6.911 6.975 25,370,504 +0.06(+0.82%)
Jul 01, 2013 6.833 6.961 6.826 6.918 18,032,426 +0.15(+2.20%)
Jun 28, 2013 6.890 6.897 6.762 6.769 22,366,652 -0.13(-1.85%)
Jun 27, 2013 6.819 6.897 6.776 6.897 28,857,246 +0.13(+1.89%)
Jun 26, 2013 6.684 6.776 6.655 6.769 32,004,698 +0.18(+2.80%)
Jun 25, 2013 6.527 6.613 6.485 6.584 18,389,304 +0.12(+1.87%)
Jun 24, 2013 6.399 6.506 6.364 6.463 37,481,780 +0.00(+0.00%)
Jun 21, 2013 6.499 6.520 6.407 6.463 41,097,240 +0.03(+0.44%)
Jun 20, 2013 6.364 6.506 6.357 6.435 41,100,548 -0.01(-0.11%)
Jun 19, 2013 6.442 6.499 6.407 6.442 26,605,938 -0.03(-0.44%)
Jun 18, 2013 6.392 6.485 6.336 6.470 20,796,636 +0.10(+1.56%)
Jun 17, 2013 6.449 6.449 6.336 6.371 20,757,762 -0.01(-0.11%)
Jun 14, 2013 6.492 6.513 6.328 6.378 19,947,926 -0.13(-2.07%)
Jun 13, 2013 6.435 6.520 6.371 6.513 16,010,301 +0.07(+1.10%)
Jun 12, 2013 6.570 6.641 6.385 6.442 25,344,002 -0.09(-1.31%)
Jun 11, 2013 6.541 6.633 6.506 6.527 26,149,742 -0.10(-1.50%)
Jun 10, 2013 6.584 6.655 6.485 6.626 31,125,832 +0.11(+1.63%)
Jun 07, 2013 6.442 6.549 6.357 6.520 28,352,088 +0.13(+1.99%)
Jun 06, 2013 6.279 6.400 6.251 6.393 21,449,988 +0.11(+1.69%)
Jun 05, 2013 6.329 6.372 6.244 6.287 26,569,660 -0.07(-1.11%)
Jun 04, 2013 6.464 6.520 6.326 6.357 28,145,470 -0.10(-1.54%)
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.