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

Regions Financial (NY: RF )

18.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
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%)
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.