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

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2013 6.003 6.082 5.989 6.082 27,920,058 +0.05(+0.83%)
Apr 29, 2013 6.018 6.046 5.996 6.032 18,089,096 +0.04(+0.60%)
Apr 26, 2013 6.003 6.011 5.910 5.996 25,622,584 +0.04(+0.60%)
Apr 25, 2013 5.896 6.011 5.896 5.960 22,029,114 +0.07(+1.22%)
Apr 24, 2013 5.745 5.896 5.724 5.889 22,366,506 +0.15(+2.62%)
Apr 23, 2013 5.674 5.817 5.624 5.738 33,936,720 +0.20(+3.62%)
Apr 22, 2013 5.631 5.631 5.502 5.538 18,182,776 -0.07(-1.28%)
Apr 19, 2013 5.545 5.617 5.466 5.609 17,187,144 +0.11(+2.09%)
Apr 18, 2013 5.595 5.609 5.455 5.495 22,327,646 -0.09(-1.54%)
Apr 17, 2013 5.645 5.660 5.523 5.581 17,843,346 -0.13(-2.26%)
Apr 16, 2013 5.667 5.724 5.645 5.710 23,577,536 +0.12(+2.18%)
Apr 15, 2013 5.810 5.817 5.588 5.588 20,750,192 -0.22(-3.82%)
Apr 12, 2013 5.839 5.903 5.781 5.810 12,595,442 -0.08(-1.34%)
Apr 11, 2013 5.903 5.907 5.810 5.889 10,989,113 -0.01(-0.12%)
Apr 10, 2013 5.817 5.910 5.796 5.896 16,328,777 +0.11(+1.86%)
Apr 09, 2013 5.781 5.817 5.702 5.788 21,200,890 +0.03(+0.50%)
Apr 08, 2013 5.695 5.760 5.617 5.760 14,394,763 +0.04(+0.63%)
Apr 05, 2013 5.595 5.745 5.560 5.724 20,286,694 +0.01(+0.25%)
Apr 04, 2013 5.638 5.724 5.631 5.710 12,455,439 +0.07(+1.27%)
Apr 03, 2013 5.738 5.760 5.595 5.638 20,989,454 -0.12(-2.11%)
Apr 02, 2013 5.753 5.792 5.710 5.760 28,262,040 +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.