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

Regions Financial (NY: RF )

19.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 28, 2013 5.802 5.830 5.738 5.795 11,082,601 -0.02(-0.36%)
Mar 27, 2013 5.830 5.830 5.745 5.816 15,966,439 -0.06(-0.96%)
Mar 26, 2013 5.886 5.908 5.816 5.872 19,017,928 +0.01(+0.24%)
Mar 25, 2013 5.865 5.879 5.780 5.858 14,030,150 +0.05(+0.85%)
Mar 22, 2013 5.844 5.851 5.780 5.809 24,258,926 -0.01(-0.12%)
Mar 21, 2013 5.915 5.936 5.809 5.816 14,149,216 -0.13(-2.14%)
Mar 20, 2013 5.922 5.971 5.886 5.943 18,967,788 +0.08(+1.33%)
Mar 19, 2013 5.879 5.901 5.816 5.865 21,318,558 +0.01(+0.24%)
Mar 18, 2013 5.851 5.901 5.809 5.851 15,474,086 -0.06(-1.08%)
Mar 15, 2013 5.894 5.957 5.865 5.915 39,943,232 +0.04(+0.60%)
Mar 14, 2013 5.865 5.901 5.773 5.879 32,259,514 +0.04(+0.73%)
Mar 13, 2013 5.759 5.851 5.695 5.837 22,339,974 +0.09(+1.60%)
Mar 12, 2013 5.851 5.886 5.738 5.745 23,512,344 -0.13(-2.17%)
Mar 11, 2013 5.759 5.897 5.752 5.872 18,059,058 +0.11(+1.96%)
Mar 08, 2013 5.872 5.907 5.688 5.759 33,887,676 -0.05(-0.85%)
Mar 07, 2013 5.703 5.823 5.688 5.809 19,964,494 +0.13(+2.24%)
Mar 06, 2013 5.639 5.794 5.632 5.681 39,903,792 +0.08(+1.52%)
Mar 05, 2013 5.597 5.653 5.568 5.597 25,037,952 +0.05(+0.89%)
Mar 04, 2013 5.420 5.568 5.406 5.547 26,639,788 +0.10(+1.82%)
Mar 01, 2013 5.370 5.455 5.335 5.448 24,979,348 +0.04(+0.78%)
Feb 28, 2013 5.363 5.455 5.342 5.406 16,354,011 +0.02(+0.39%)
Feb 27, 2013 5.296 5.413 5.279 5.385 16,176,777 +0.08(+1.60%)
Feb 26, 2013 5.321 5.349 5.243 5.300 21,960,450 +0.01(+0.27%)
Feb 25, 2013 5.533 5.551 5.286 5.286 25,966,786 -0.20(-3.73%)
Feb 22, 2013 5.413 5.498 5.392 5.491 21,784,454 +0.13(+2.37%)
Feb 21, 2013 5.427 5.476 5.328 5.363 33,926,132 -0.08(-1.56%)
Feb 20, 2013 5.597 5.611 5.441 5.448 21,080,038 -0.18(-3.14%)
Feb 19, 2013 5.554 5.632 5.547 5.625 17,312,618 +0.08(+1.40%)
Feb 15, 2013 5.597 5.618 5.526 5.547 14,510,526 -0.04(-0.76%)
Feb 14, 2013 5.526 5.590 5.519 5.590 18,045,812 +0.04(+0.76%)
Feb 13, 2013 5.625 5.632 5.540 5.547 25,971,414 -0.06(-1.01%)
Feb 12, 2013 5.625 5.632 5.561 5.604 15,987,088 -0.01(-0.13%)
Feb 11, 2013 5.618 5.632 5.561 5.611 24,281,978 +0.01(+0.13%)
Feb 08, 2013 5.625 5.625 5.582 5.604 12,606,690 -0.02(-0.38%)
Feb 07, 2013 5.625 5.653 5.561 5.625 19,472,106 +0.01(+0.25%)
Feb 06, 2013 5.582 5.646 5.554 5.611 24,005,350 +0.09(+1.66%)
Feb 04, 2013 5.526 5.561 5.476 5.519 15,335,589 -0.05(-0.89%)
Feb 01, 2013 5.540 5.625 5.512 5.568 25,190,044 +0.07(+1.29%)
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%)
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.