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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 5.378 5.519 5.342 5.498 37,382,088 -0.02(-0.38%)
Jan 30, 2013 5.448 5.568 5.406 5.519 33,063,250 +0.07(+1.30%)
Jan 29, 2013 5.427 5.473 5.420 5.448 28,283,732 +0.00(+0.00%)
Jan 28, 2013 5.420 5.476 5.363 5.448 16,474,000 +0.01(+0.26%)
Jan 25, 2013 5.462 5.491 5.392 5.434 17,791,652 +0.01(+0.26%)
Jan 24, 2013 5.413 5.462 5.392 5.420 17,648,262 +0.01(+0.13%)
Jan 23, 2013 5.476 5.547 5.399 5.413 32,012,824 -0.07(-1.29%)
Jan 22, 2013 5.279 5.519 5.264 5.484 53,066,012 +0.23(+4.44%)
Jan 18, 2013 5.279 5.349 5.194 5.250 26,834,146 -0.01(-0.27%)
Jan 17, 2013 5.236 5.335 5.194 5.264 28,733,018 +0.05(+0.95%)
Jan 16, 2013 5.180 5.264 5.158 5.215 30,281,482 +0.06(+1.23%)
Jan 15, 2013 5.052 5.173 5.038 5.151 27,013,132 +0.07(+1.39%)
Jan 14, 2013 5.116 5.144 5.056 5.081 19,417,900 -0.04(-0.69%)
Jan 11, 2013 5.201 5.201 5.052 5.116 25,927,790 -0.08(-1.50%)
Jan 10, 2013 5.180 5.219 5.116 5.194 25,124,174 +0.04(+0.68%)
Jan 09, 2013 5.243 5.268 5.137 5.158 22,404,012 -0.07(-1.35%)
Jan 08, 2013 5.257 5.286 5.144 5.229 20,156,582 -0.04(-0.80%)
Jan 07, 2013 5.363 5.363 5.236 5.272 19,168,522 -0.09(-1.71%)
Jan 04, 2013 5.208 5.363 5.208 5.363 32,004,956 +0.18(+3.55%)
Jan 03, 2013 5.158 5.208 5.088 5.180 31,422,142 +0.01(+0.27%)
Jan 02, 2013 5.095 5.166 5.063 5.166 25,039,266 +0.13(+2.52%)
Dec 31, 2012 4.869 5.045 4.862 5.038 19,033,788 +0.14(+2.89%)
Dec 28, 2012 4.897 4.950 4.890 4.897 10,115,352 -0.04(-0.86%)
Dec 27, 2012 4.968 4.996 4.876 4.939 15,171,838 -0.02(-0.43%)
Dec 26, 2012 4.954 5.003 4.939 4.961 11,122,810 +0.02(+0.43%)
Dec 24, 2012 4.968 5.010 4.904 4.939 12,143,191 -0.08(-1.69%)
Dec 21, 2012 5.017 5.074 4.961 5.024 39,554,388 -0.05(-0.97%)
Dec 20, 2012 4.982 5.081 4.975 5.074 19,481,480 +0.09(+1.84%)
Dec 19, 2012 5.081 5.081 4.968 4.982 35,621,844 +0.00(+0.00%)
Dec 18, 2012 4.954 5.010 4.897 4.982 37,869,424 +0.10(+2.03%)
Dec 17, 2012 4.777 4.890 4.749 4.883 17,362,642 +0.15(+3.13%)
Dec 14, 2012 4.756 4.773 4.731 4.734 11,468,958 -0.02(-0.45%)
Dec 13, 2012 4.777 4.805 4.720 4.756 15,585,200 -0.04(-0.74%)
Dec 12, 2012 4.805 4.872 4.763 4.791 24,905,098 +0.02(+0.44%)
Dec 11, 2012 4.763 4.812 4.735 4.770 14,520,411 +0.04(+0.75%)
Dec 10, 2012 4.671 4.781 4.643 4.735 16,588,755 +0.05(+1.05%)
Dec 07, 2012 4.615 4.692 4.615 4.685 13,931,218 +0.07(+1.53%)
Dec 06, 2012 4.685 4.692 4.572 4.615 15,299,974 -0.02(-0.46%)
Dec 05, 2012 4.572 4.657 4.523 4.636 33,854,056 +0.08(+1.86%)
Dec 04, 2012 4.629 4.643 4.516 4.551 28,254,102 -0.16(-3.30%)
Nov 30, 2012 4.713 4.742 4.657 4.706 20,929,146 +0.00(+0.00%)
Nov 29, 2012 4.692 4.742 4.678 4.706 18,456,576 +0.04(+0.76%)
Nov 28, 2012 4.622 4.685 4.579 4.671 16,703,681 +0.02(+0.46%)
Nov 27, 2012 4.713 4.746 4.650 4.650 23,182,368 -0.04(-0.90%)
Nov 26, 2012 4.713 4.713 4.622 4.692 17,279,256 -0.03(-0.60%)
Nov 23, 2012 4.664 4.720 4.629 4.720 6,145,324 +0.08(+1.67%)
Nov 21, 2012 4.671 4.678 4.579 4.643 10,084,736 -0.02(-0.45%)
Nov 20, 2012 4.572 4.676 4.523 4.664 27,767,424 +0.10(+2.16%)
Nov 19, 2012 4.537 4.600 4.512 4.565 19,569,672 +0.11(+2.37%)
Nov 16, 2012 4.502 4.530 4.364 4.459 38,187,140 +0.01(+0.32%)
Nov 15, 2012 4.396 4.523 4.368 4.445 35,830,640 +0.04(+0.80%)
Nov 14, 2012 4.572 4.597 4.403 4.410 32,909,202 -0.14(-3.10%)
Nov 13, 2012 4.572 4.664 4.544 4.551 25,963,664 -0.06(-1.22%)
Nov 12, 2012 4.579 4.650 4.523 4.608 22,415,634 +0.06(+1.24%)
Nov 09, 2012 4.488 4.622 4.481 4.551 21,032,630 +0.05(+1.10%)
Nov 08, 2012 4.622 4.699 4.502 4.502 39,281,612 -0.11(-2.30%)
Nov 07, 2012 4.706 4.727 4.600 4.608 37,591,116 -0.19(-3.97%)
Nov 06, 2012 4.664 4.812 4.650 4.798 27,691,214 +0.16(+3.34%)
Nov 05, 2012 4.650 4.678 4.608 4.643 24,353,694 -0.06(-1.20%)
Nov 02, 2012 4.763 4.784 4.671 4.699 35,344,264 -0.01(-0.30%)
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.