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

Regions Financial (NY: RF )

18.84 -0.27 (-1.40%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
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%)
Jun 03, 2013 6.485 6.527 6.301 6.456 32,385,828 -0.01(-0.11%)
May 31, 2013 6.626 6.683 6.464 6.464 24,497,030 -0.18(-2.67%)
May 30, 2013 6.556 6.711 6.549 6.641 21,772,062 +0.08(+1.30%)
May 29, 2013 6.478 6.612 6.464 6.556 21,009,220 +0.02(+0.32%)
May 28, 2013 6.534 6.591 6.506 6.534 22,075,452 +0.09(+1.43%)
May 24, 2013 6.336 6.449 6.336 6.442 17,281,424 +0.08(+1.22%)
May 23, 2013 6.315 6.435 6.244 6.364 22,060,958 -0.02(-0.33%)
May 22, 2013 6.478 6.609 6.357 6.386 23,073,748 -0.10(-1.53%)
May 21, 2013 6.506 6.534 6.456 6.485 15,072,703 +0.01(+0.11%)
May 20, 2013 6.400 6.506 6.393 6.478 18,878,728 +0.07(+1.10%)
May 17, 2013 6.372 6.435 6.350 6.407 21,219,002 +0.07(+1.12%)
May 16, 2013 6.464 6.499 6.301 6.336 20,817,012 -0.13(-2.08%)
May 15, 2013 6.357 6.506 6.336 6.471 21,713,398 +0.21(+3.39%)
May 13, 2013 6.251 6.304 6.216 6.258 12,959,316 +0.02(+0.34%)
May 10, 2013 6.237 6.294 6.180 6.237 13,705,297 +0.00(+0.00%)
May 09, 2013 6.230 6.315 6.216 6.237 21,431,698 +0.00(+0.00%)
May 08, 2013 6.173 6.255 6.159 6.237 14,403,764 +0.06(+0.92%)
May 07, 2013 6.209 6.226 6.124 6.180 17,650,058 +0.01(+0.23%)
May 06, 2013 6.067 6.166 6.060 6.166 11,298,882 +0.09(+1.52%)
May 03, 2013 6.053 6.088 5.989 6.074 18,694,488 +0.08(+1.42%)
May 02, 2013 5.968 6.053 5.926 5.989 18,631,938 +0.02(+0.36%)
May 01, 2013 5.989 6.032 5.961 5.968 24,316,582 -0.04(-0.71%)
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.