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

Regions Financial (NY: RF )

19.57 +0.30 (+1.56%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 1, 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 6.003 6.082 5.989 6.082 27,920,058 +0.05(+0.83%)
Apr 29, 2013 6.018 6.046 5.996 6.032 18,089,096 +0.04(+0.60%)
Apr 26, 2013 6.003 6.011 5.910 5.996 25,622,584 +0.04(+0.60%)
Apr 25, 2013 5.896 6.011 5.896 5.960 22,029,114 +0.07(+1.22%)
Apr 24, 2013 5.745 5.896 5.724 5.889 22,366,506 +0.15(+2.62%)
Apr 23, 2013 5.674 5.817 5.624 5.738 33,936,720 +0.20(+3.62%)
Apr 22, 2013 5.631 5.631 5.502 5.538 18,182,776 -0.07(-1.28%)
Apr 19, 2013 5.545 5.617 5.466 5.609 17,187,144 +0.11(+2.09%)
Apr 18, 2013 5.595 5.609 5.455 5.495 22,327,646 -0.09(-1.54%)
Apr 17, 2013 5.645 5.660 5.523 5.581 17,843,346 -0.13(-2.26%)
Apr 16, 2013 5.667 5.724 5.645 5.710 23,577,536 +0.12(+2.18%)
Apr 15, 2013 5.810 5.817 5.588 5.588 20,750,192 -0.22(-3.82%)
Apr 12, 2013 5.839 5.903 5.781 5.810 12,595,442 -0.08(-1.34%)
Apr 11, 2013 5.903 5.907 5.810 5.889 10,989,113 -0.01(-0.12%)
Apr 10, 2013 5.817 5.910 5.796 5.896 16,328,777 +0.11(+1.86%)
Apr 09, 2013 5.781 5.817 5.702 5.788 21,200,890 +0.03(+0.50%)
Apr 08, 2013 5.695 5.760 5.617 5.760 14,394,763 +0.04(+0.63%)
Apr 05, 2013 5.595 5.745 5.560 5.724 20,286,694 +0.01(+0.25%)
Apr 04, 2013 5.638 5.724 5.631 5.710 12,455,439 +0.07(+1.27%)
Apr 03, 2013 5.738 5.760 5.595 5.638 20,989,454 -0.12(-2.11%)
Apr 02, 2013 5.753 5.792 5.710 5.760 28,262,040 +0.01(+0.25%)
Apr 01, 2013 5.867 5.889 5.710 5.745 13,875,195 -0.12(-2.08%)
Mar 28, 2013 5.874 5.903 5.810 5.867 10,945,143 -0.02(-0.36%)
Mar 27, 2013 5.903 5.903 5.817 5.889 15,768,405 -0.06(-0.96%)
Mar 26, 2013 5.960 5.982 5.889 5.946 18,782,046 +0.01(+0.24%)
Mar 25, 2013 5.939 5.953 5.853 5.932 13,856,133 +0.05(+0.85%)
Mar 22, 2013 5.917 5.925 5.853 5.882 23,958,042 -0.01(-0.12%)
Mar 21, 2013 5.989 6.011 5.882 5.889 13,973,721 -0.13(-2.14%)
Mar 20, 2013 5.996 6.046 5.960 6.018 18,732,530 +0.08(+1.33%)
Mar 19, 2013 5.953 5.975 5.889 5.939 21,054,142 +0.01(+0.24%)
Mar 18, 2013 5.925 5.975 5.882 5.925 15,282,159 -0.06(-1.08%)
Mar 15, 2013 5.968 6.032 5.939 5.989 39,447,812 +0.04(+0.60%)
Mar 14, 2013 5.939 5.975 5.846 5.953 31,859,396 +0.04(+0.73%)
Mar 13, 2013 5.831 5.925 5.767 5.910 22,062,888 +0.09(+1.60%)
Mar 12, 2013 5.924 5.960 5.810 5.817 23,220,716 -0.13(-2.17%)
Mar 11, 2013 5.831 5.971 5.824 5.946 17,835,070 +0.11(+1.96%)
Mar 08, 2013 5.946 5.982 5.760 5.831 33,467,362 -0.05(-0.85%)
Mar 07, 2013 5.774 5.896 5.760 5.882 19,716,872 +0.13(+2.24%)
Mar 06, 2013 5.710 5.867 5.703 5.753 39,408,860 +0.09(+1.52%)
Mar 05, 2013 5.667 5.724 5.638 5.667 24,727,404 +0.05(+0.89%)
Mar 04, 2013 5.488 5.638 5.474 5.617 26,309,370 +0.10(+1.82%)
Mar 01, 2013 5.438 5.524 5.402 5.517 24,669,526 +0.04(+0.78%)
Feb 28, 2013 5.431 5.524 5.409 5.474 16,151,170 +0.02(+0.39%)
Feb 27, 2013 5.363 5.481 5.345 5.452 15,976,135 +0.09(+1.60%)
Feb 26, 2013 5.388 5.416 5.309 5.366 21,688,072 +0.01(+0.27%)
Feb 25, 2013 5.602 5.620 5.352 5.352 25,644,718 -0.21(-3.73%)
Feb 22, 2013 5.481 5.567 5.459 5.560 21,514,258 +0.13(+2.37%)
Feb 21, 2013 5.495 5.545 5.395 5.431 33,505,342 -0.09(-1.56%)
Feb 20, 2013 5.667 5.681 5.509 5.517 20,818,580 -0.18(-3.14%)
Feb 19, 2013 5.624 5.703 5.617 5.695 17,097,888 +0.08(+1.40%)
Feb 15, 2013 5.667 5.688 5.595 5.617 14,330,551 -0.04(-0.76%)
Feb 14, 2013 5.595 5.660 5.588 5.660 17,821,988 +0.04(+0.76%)
Feb 13, 2013 5.695 5.703 5.610 5.617 25,649,288 -0.06(-1.01%)
Feb 12, 2013 5.695 5.703 5.631 5.674 15,788,798 -0.01(-0.13%)
Feb 11, 2013 5.688 5.703 5.631 5.681 23,980,806 +0.01(+0.13%)
Feb 08, 2013 5.695 5.695 5.653 5.674 12,450,328 -0.02(-0.38%)
Feb 07, 2013 5.695 5.724 5.631 5.695 19,230,592 +0.01(+0.25%)
Feb 06, 2013 5.653 5.717 5.624 5.681 23,707,610 +0.09(+1.66%)
Feb 04, 2013 5.595 5.631 5.545 5.588 15,145,380 -0.05(-0.89%)
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.