Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.85 -0.07 (-0.37%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Jun 28, 2013 6.885 6.892 6.757 6.765 22,380,562 -0.13(-1.85%)
Jun 27, 2013 6.814 6.892 6.772 6.892 28,875,192 +0.13(+1.89%)
Jun 26, 2013 6.679 6.772 6.651 6.765 32,024,602 +0.18(+2.80%)
Jun 25, 2013 6.523 6.608 6.481 6.580 18,400,740 +0.12(+1.87%)
Jun 24, 2013 6.395 6.502 6.360 6.459 37,505,088 +0.00(+0.00%)
Jun 21, 2013 6.495 6.516 6.403 6.459 41,122,796 +0.03(+0.44%)
Jun 20, 2013 6.360 6.502 6.353 6.431 41,126,108 -0.01(-0.11%)
Jun 19, 2013 6.438 6.495 6.403 6.438 26,622,484 -0.03(-0.44%)
Jun 18, 2013 6.388 6.481 6.332 6.466 20,809,570 +0.10(+1.56%)
Jun 17, 2013 6.445 6.445 6.332 6.367 20,770,672 -0.01(-0.11%)
Jun 14, 2013 6.488 6.509 6.324 6.374 19,960,332 -0.13(-2.07%)
Jun 13, 2013 6.431 6.516 6.367 6.509 16,020,257 +0.07(+1.10%)
Jun 12, 2013 6.566 6.637 6.381 6.438 25,359,764 -0.09(-1.31%)
Jun 11, 2013 6.537 6.629 6.502 6.523 26,166,008 -0.10(-1.50%)
Jun 10, 2013 6.580 6.651 6.481 6.622 31,145,192 +0.11(+1.63%)
Jun 07, 2013 6.438 6.544 6.353 6.516 28,369,724 +0.13(+1.99%)
Jun 06, 2013 6.276 6.396 6.247 6.389 21,463,330 +0.11(+1.69%)
Jun 05, 2013 6.325 6.368 6.240 6.283 26,586,186 -0.07(-1.11%)
Jun 04, 2013 6.460 6.516 6.322 6.353 28,162,976 -0.10(-1.54%)
Jun 03, 2013 6.481 6.523 6.297 6.452 32,405,972 -0.01(-0.11%)
May 31, 2013 6.622 6.679 6.460 6.460 24,512,266 -0.18(-2.67%)
May 30, 2013 6.552 6.707 6.544 6.636 21,785,604 +0.08(+1.30%)
May 29, 2013 6.474 6.608 6.460 6.552 21,022,288 +0.02(+0.33%)
May 28, 2013 6.530 6.587 6.502 6.530 22,089,182 +0.09(+1.43%)
May 24, 2013 6.332 6.445 6.332 6.438 17,292,172 +0.08(+1.22%)
May 23, 2013 6.311 6.431 6.240 6.361 22,074,680 -0.02(-0.33%)
May 22, 2013 6.474 6.605 6.353 6.382 23,088,100 -0.10(-1.53%)
May 21, 2013 6.502 6.530 6.452 6.481 15,082,078 +0.01(+0.11%)
May 20, 2013 6.396 6.502 6.389 6.474 18,890,470 +0.07(+1.10%)
May 17, 2013 6.368 6.431 6.346 6.403 21,232,200 +0.07(+1.12%)
May 16, 2013 6.460 6.495 6.297 6.332 20,829,960 -0.13(-2.08%)
May 15, 2013 6.353 6.502 6.332 6.467 21,726,904 +0.21(+3.39%)
May 13, 2013 6.247 6.300 6.212 6.254 12,967,377 +0.02(+0.34%)
May 10, 2013 6.233 6.290 6.177 6.233 13,713,822 +0.00(+0.00%)
May 09, 2013 6.226 6.311 6.212 6.233 21,445,030 +0.00(+0.00%)
May 08, 2013 6.169 6.251 6.155 6.233 14,412,723 +0.06(+0.92%)
May 07, 2013 6.205 6.223 6.120 6.177 17,661,036 +0.01(+0.23%)
May 06, 2013 6.063 6.162 6.056 6.162 11,305,910 +0.09(+1.52%)
May 03, 2013 6.049 6.085 5.986 6.070 18,706,116 +0.08(+1.42%)
May 02, 2013 5.964 6.049 5.922 5.986 18,643,526 +0.02(+0.36%)
May 01, 2013 5.986 6.028 5.957 5.964 24,331,706 -0.04(-0.71%)
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%)
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.