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: 4:10 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 (%)
Apr 30, 2013 5.929 6.007 5.915 6.007 28,270,702 +0.05(+0.83%)
Apr 29, 2013 5.943 5.971 5.922 5.957 18,316,274 +0.04(+0.60%)
Apr 26, 2013 5.929 5.936 5.837 5.922 25,944,374 +0.04(+0.60%)
Apr 25, 2013 5.823 5.936 5.823 5.886 22,305,774 +0.07(+1.22%)
Apr 24, 2013 5.674 5.823 5.653 5.816 22,647,404 +0.15(+2.62%)
Apr 23, 2013 5.603 5.745 5.554 5.667 34,362,928 +0.20(+3.62%)
Apr 22, 2013 5.561 5.561 5.434 5.469 18,411,132 -0.07(-1.28%)
Apr 19, 2013 5.476 5.547 5.398 5.540 17,402,994 +0.11(+2.09%)
Apr 18, 2013 5.526 5.540 5.388 5.427 22,608,056 -0.08(-1.54%)
Apr 17, 2013 5.575 5.589 5.455 5.511 18,067,438 -0.13(-2.26%)
Apr 16, 2013 5.596 5.653 5.575 5.639 23,873,642 +0.12(+2.18%)
Apr 15, 2013 5.738 5.745 5.519 5.519 21,010,790 -0.22(-3.82%)
Apr 12, 2013 5.766 5.830 5.710 5.738 12,753,627 -0.08(-1.34%)
Apr 11, 2013 5.830 5.833 5.738 5.816 11,127,124 -0.01(-0.12%)
Apr 10, 2013 5.745 5.837 5.724 5.823 16,533,848 +0.11(+1.86%)
Apr 09, 2013 5.710 5.745 5.632 5.717 21,467,148 +0.03(+0.50%)
Apr 08, 2013 5.625 5.688 5.547 5.688 14,575,545 +0.04(+0.63%)
Apr 05, 2013 5.526 5.674 5.491 5.653 20,541,472 +0.01(+0.25%)
Apr 04, 2013 5.568 5.653 5.561 5.639 12,611,865 +0.07(+1.27%)
Apr 03, 2013 5.667 5.688 5.526 5.568 21,253,058 -0.12(-2.11%)
Apr 02, 2013 5.681 5.720 5.639 5.688 28,616,980 +0.01(+0.25%)
Apr 01, 2013 5.795 5.816 5.639 5.674 14,049,451 -0.12(-2.08%)
Mar 28, 2013 5.802 5.830 5.738 5.795 11,082,601 -0.02(-0.36%)
Mar 27, 2013 5.830 5.830 5.745 5.816 15,966,439 -0.06(-0.96%)
Mar 26, 2013 5.886 5.908 5.816 5.872 19,017,928 +0.01(+0.24%)
Mar 25, 2013 5.865 5.879 5.780 5.858 14,030,150 +0.05(+0.85%)
Mar 22, 2013 5.844 5.851 5.780 5.809 24,258,926 -0.01(-0.12%)
Mar 21, 2013 5.915 5.936 5.809 5.816 14,149,216 -0.13(-2.14%)
Mar 20, 2013 5.922 5.971 5.886 5.943 18,967,788 +0.08(+1.33%)
Mar 19, 2013 5.879 5.901 5.816 5.865 21,318,558 +0.01(+0.24%)
Mar 18, 2013 5.851 5.901 5.809 5.851 15,474,086 -0.06(-1.08%)
Mar 15, 2013 5.894 5.957 5.865 5.915 39,943,232 +0.04(+0.60%)
Mar 14, 2013 5.865 5.901 5.773 5.879 32,259,514 +0.04(+0.73%)
Mar 13, 2013 5.759 5.851 5.695 5.837 22,339,974 +0.09(+1.60%)
Mar 12, 2013 5.851 5.886 5.738 5.745 23,512,344 -0.13(-2.17%)
Mar 11, 2013 5.759 5.897 5.752 5.872 18,059,058 +0.11(+1.96%)
Mar 08, 2013 5.872 5.907 5.688 5.759 33,887,676 -0.05(-0.85%)
Mar 07, 2013 5.703 5.823 5.688 5.809 19,964,494 +0.13(+2.24%)
Mar 06, 2013 5.639 5.794 5.632 5.681 39,903,792 +0.08(+1.52%)
Mar 05, 2013 5.597 5.653 5.568 5.597 25,037,952 +0.05(+0.89%)
Mar 04, 2013 5.420 5.568 5.406 5.547 26,639,788 +0.10(+1.82%)
Mar 01, 2013 5.370 5.455 5.335 5.448 24,979,348 +0.04(+0.78%)
Feb 28, 2013 5.363 5.455 5.342 5.406 16,354,011 +0.02(+0.39%)
Feb 27, 2013 5.296 5.413 5.279 5.385 16,176,777 +0.08(+1.60%)
Feb 26, 2013 5.321 5.349 5.243 5.300 21,960,450 +0.01(+0.27%)
Feb 25, 2013 5.533 5.551 5.286 5.286 25,966,786 -0.20(-3.73%)
Feb 22, 2013 5.413 5.498 5.392 5.491 21,784,454 +0.13(+2.37%)
Feb 21, 2013 5.427 5.476 5.328 5.363 33,926,132 -0.08(-1.56%)
Feb 20, 2013 5.597 5.611 5.441 5.448 21,080,038 -0.18(-3.14%)
Feb 19, 2013 5.554 5.632 5.547 5.625 17,312,618 +0.08(+1.40%)
Feb 15, 2013 5.597 5.618 5.526 5.547 14,510,526 -0.04(-0.76%)
Feb 14, 2013 5.526 5.590 5.519 5.590 18,045,812 +0.04(+0.76%)
Feb 13, 2013 5.625 5.632 5.540 5.547 25,971,414 -0.06(-1.01%)
Feb 12, 2013 5.625 5.632 5.561 5.604 15,987,088 -0.01(-0.13%)
Feb 11, 2013 5.618 5.632 5.561 5.611 24,281,978 +0.01(+0.13%)
Feb 08, 2013 5.625 5.625 5.582 5.604 12,606,690 -0.02(-0.38%)
Feb 07, 2013 5.625 5.653 5.561 5.625 19,472,106 +0.01(+0.25%)
Feb 06, 2013 5.582 5.646 5.554 5.611 24,005,350 +0.09(+1.66%)
Feb 04, 2013 5.526 5.561 5.476 5.519 15,335,589 -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.