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

Regions Financial (NY: RF )

17.99 -0.20 (-1.10%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 11, 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 (%)
Sep 27, 2013 6.583 6.747 6.548 6.626 29,366,968 +0.09(+1.31%)
Sep 26, 2013 6.590 6.640 6.505 6.540 10,601,060 -0.05(-0.76%)
Sep 25, 2013 6.540 6.647 6.437 6.590 27,972,466 +0.04(+0.65%)
Sep 24, 2013 6.412 6.605 6.298 6.548 32,846,632 +0.09(+1.32%)
Sep 23, 2013 6.590 6.597 6.434 6.462 32,223,584 -0.16(-2.37%)
Sep 20, 2013 6.583 6.640 6.540 6.619 29,369,382 +0.06(+0.87%)
Sep 19, 2013 6.854 6.868 6.519 6.562 51,731,928 -0.28(-4.16%)
Sep 18, 2013 6.868 6.947 6.811 6.847 22,116,918 -0.02(-0.31%)
Sep 17, 2013 6.840 6.868 6.793 6.868 15,998,314 +0.04(+0.52%)
Sep 16, 2013 6.847 6.861 6.797 6.833 13,599,675 +0.05(+0.74%)
Sep 13, 2013 6.740 6.797 6.697 6.783 9,708,647 +0.03(+0.42%)
Sep 12, 2013 6.797 6.818 6.726 6.754 11,812,829 -0.05(-0.73%)
Sep 11, 2013 6.868 6.890 6.768 6.804 11,472,660 -0.06(-0.83%)
Sep 10, 2013 6.818 6.921 6.804 6.861 23,539,218 +0.09(+1.26%)
Sep 09, 2013 6.811 6.818 6.698 6.776 21,389,528 -0.01(-0.10%)
Sep 06, 2013 6.847 6.861 6.662 6.783 18,660,692 -0.01(-0.21%)
Sep 05, 2013 6.747 6.847 6.747 6.797 12,778,448 +0.06(+0.84%)
Sep 04, 2013 6.655 6.811 6.634 6.740 22,981,364 +0.10(+1.50%)
Sep 03, 2013 6.769 6.854 6.591 6.641 20,082,992 -0.04(-0.53%)
Aug 30, 2013 6.769 6.776 6.641 6.676 12,908,931 -0.06(-0.95%)
Aug 29, 2013 6.684 6.833 6.669 6.740 14,713,539 +0.04(+0.53%)
Aug 28, 2013 6.712 6.769 6.634 6.705 20,350,292 -0.02(-0.26%)
Aug 27, 2013 6.882 6.890 6.712 6.723 28,655,348 -0.25(-3.52%)
Aug 26, 2013 7.053 7.064 6.961 6.968 14,556,068 -0.09(-1.31%)
Aug 23, 2013 7.174 7.195 7.024 7.060 14,049,256 -0.09(-1.19%)
Aug 22, 2013 7.003 7.170 6.982 7.145 18,081,046 +0.16(+2.24%)
Aug 21, 2013 6.989 7.085 6.904 6.989 25,351,940 -0.01(-0.20%)
Aug 20, 2013 6.875 7.074 6.861 7.003 30,475,828 +0.13(+1.86%)
Aug 19, 2013 6.989 7.017 6.875 6.875 20,115,426 -0.11(-1.63%)
Aug 16, 2013 6.946 7.067 6.943 6.989 19,978,040 +0.02(+0.31%)
Aug 15, 2013 6.982 7.032 6.932 6.968 20,021,846 -0.10(-1.41%)
Aug 14, 2013 7.010 7.088 6.996 7.067 17,703,678 +0.05(+0.71%)
Aug 13, 2013 7.032 7.074 6.932 7.017 15,895,860 +0.02(+0.30%)
Aug 12, 2013 7.003 7.081 6.968 6.996 21,481,944 -0.05(-0.71%)
Aug 09, 2013 7.046 7.138 7.039 7.046 15,297,257 -0.01(-0.10%)
Aug 08, 2013 7.103 7.138 7.017 7.053 15,845,144 +0.01(+0.20%)
Aug 07, 2013 7.103 7.103 7.007 7.039 17,610,148 -0.08(-1.10%)
Aug 06, 2013 7.273 7.273 7.110 7.117 18,791,624 -0.16(-2.24%)
Aug 05, 2013 7.266 7.309 7.223 7.280 10,142,989 +0.01(+0.10%)
Aug 02, 2013 7.259 7.323 7.206 7.273 18,145,598 -0.01(-0.19%)
Aug 01, 2013 7.188 7.316 7.138 7.287 26,590,994 +0.18(+2.50%)
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%)
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.