REGIONS FINANCIAL $9.09

down -0.03


19/6/2013 03:19 PM  |  NYSE : RF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

RF historical data

Date Open High Low Close Volume
6/18/2013 9.00 9.13 8.92 9.11 147711
6/17/2013 9.08 9.08 8.92 8.97 147435
6/14/2013 9.14 9.17 8.91 8.98 141641
6/13/2013 9.06 9.18 8.97 9.17 113677
6/12/2013 9.25 9.35 8.99 9.07 180009
6/11/2013 9.24 9.37 9.19 9.22 185127
6/10/2013 9.30 9.40 9.16 9.36 220355
6/7/2013 9.10 9.25 8.98 9.21 200719
6/6/2013 8.87 9.04 8.83 9.03 151855
6/5/2013 8.94 9.00 8.82 8.88 188100
6/4/2013 9.13 9.21 8.94 8.98 199249
6/3/2013 9.16 9.22 8.90 9.12 229124
5/31/2013 9.36 9.44 9.13 9.13 173338
5/30/2013 9.26 9.48 9.25 9.38 154136
5/29/2013 9.15 9.34 9.13 9.26 148735
5/28/2013 9.23 9.31 9.19 9.23 156283
5/24/2013 8.95 9.11 8.95 9.10 122344
5/23/2013 8.92 9.09 8.82 8.99 156181
5/22/2013 9.15 9.34 8.98 9.02 163389
5/21/2013 9.19 9.23 9.12 9.16 106706
5/20/2013 9.04 9.19 9.03 9.15 133652
5/17/2013 9.00 9.09 8.97 9.05 150193
5/16/2013 9.13 9.18 8.90 8.95 147373
5/15/2013 8.98 9.19 8.95 9.14 153720
5/14/2013 8.86 9.00 8.85 9.00 133268
5/13/2013 8.83 8.91 8.78 8.84 91729
5/10/2013 8.81 8.89 8.73 8.81 97024
5/9/2013 8.80 8.92 8.78 8.81 151726
5/8/2013 8.72 8.84 8.70 8.81 101971
5/7/2013 8.77 8.80 8.65 8.73 124954
5/6/2013 8.57 8.71 8.56 8.71 79991
5/3/2013 8.55 8.65 8.54 8.58 132339
5/2/2013 8.43 8.55 8.37 8.46 131905
5/1/2013 8.46 8.52 8.42 8.43 172146
4/30/2013 8.38 8.49 8.36 8.49 199988
4/29/2013 8.40 8.44 8.37 8.42 129586
4/26/2013 8.38 8.39 8.25 8.37 183558
4/25/2013 8.23 8.39 8.23 8.32 157816
4/24/2013 8.02 8.23 7.99 8.22 160233
4/23/2013 7.92 8.12 7.85 8.01 243121
4/22/2013 7.86 7.86 7.68 7.73 130247
4/19/2013 7.74 7.84 7.63 7.83 123128
4/18/2013 7.81 7.83 7.62 7.67 159952
4/17/2013 7.88 7.90 7.71 7.79 127848
4/16/2013 7.91 7.99 7.88 7.97 168909
4/15/2013 8.11 8.12 7.80 7.80 148667
4/12/2013 8.15 8.24 8.07 8.11 90232
4/11/2013 8.24 8.25 8.11 8.22 78726
4/10/2013 8.12 8.25 8.09 8.23 116966
4/9/2013 8.07 8.12 7.96 8.08 151881
4/8/2013 7.96 8.04 7.84 8.04 103124
4/5/2013 7.81 8.02 7.76 7.99 145324
4/4/2013 7.87 7.99 7.86 7.97 89228
4/3/2013 8.01 8.04 7.81 7.87 150342
4/2/2013 8.03 8.09 7.97 8.04 202468
4/1/2013 8.19 8.22 7.97 8.02 99298
3/28/2013 8.20 8.24 8.11 8.19 78411
3/27/2013 8.24 8.24 8.12 8.22 112963
3/26/2013 8.32 8.35 8.22 8.30 134551
3/25/2013 8.29 8.31 8.17 8.28 99265
3/22/2013 8.26 8.27 8.17 8.21 169991
3/21/2013 8.36 8.39 8.21 8.22 100107
3/20/2013 8.37 8.44 8.32 8.40 134197
3/19/2013 8.31 8.34 8.22 8.29 150831
3/18/2013 8.27 8.34 8.21 8.27 109481
3/15/2013 8.33 8.42 8.29 8.36 282382
3/14/2013 8.29 8.34 8.16 8.31 228101
3/13/2013 8.14 8.27 8.05 8.25 157922
3/12/2013 8.28 8.33 8.12 8.13 166147
3/11/2013 8.15 8.35 8.14 8.31 127613
3/8/2013 8.31 8.36 8.05 8.15 239461
3/7/2013 8.07 8.24 8.05 8.22 141177
3/6/2013 7.98 8.20 7.97 8.04 281976
3/5/2013 7.92 8.00 7.88 7.92 176928
3/4/2013 7.67 7.88 7.65 7.85 188242
3/1/2013 7.60 7.72 7.55 7.71 176514
2/28/2013 7.64 7.72 7.56 7.65 115544
2/27/2013 7.50 7.66 7.47 7.62 114306
2/26/2013 7.53 7.57 7.42 7.50 155181
2/25/2013 7.83 7.86 7.48 7.48 183485
2/22/2013 7.66 7.78 7.63 7.77 153880
2/21/2013 7.68 7.75 7.54 7.59 239736
2/20/2013 7.92 7.94 7.70 7.71 148770
2/19/2013 7.86 7.97 7.85 7.96 122338
2/15/2013 7.92 7.95 7.82 7.85 102537
2/14/2013 7.82 7.91 7.81 7.91 127519
2/13/2013 7.96 7.97 7.84 7.85 183522
2/12/2013 7.96 7.97 7.87 7.93 113064
2/11/2013 7.95 7.97 7.87 7.94 171586
2/8/2013 7.96 7.96 7.90 7.93 89084
2/7/2013 7.96 8.00 7.87 7.96 137598
2/6/2013 7.90 7.99 7.86 7.94 169632
2/5/2013 7.87 7.97 7.81 7.93 153050
2/4/2013 7.82 7.87 7.75 7.81 108368
2/1/2013 7.84 7.96 7.80 7.88 178001
1/31/2013 7.61 7.81 7.56 7.78 264157
1/30/2013 7.71 7.88 7.65 7.81 233638
1/29/2013 7.68 7.75 7.67 7.71 199864
1/28/2013 7.67 7.75 7.59 7.71 116412
1/25/2013 7.73 7.77 7.63 7.69 125677
Marketplace
Trading Center