Indicators

Regions Financial (NY: RF )

18.65 -0.10 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.62	21.88	21.38	21.87	7,732,103	+0.32(+1.47%)
Jan 30, 2023	21.59	21.71	21.50	21.56	6,361,199	-0.19(-0.85%)
Jan 27, 2023	21.60	21.83	21.54	21.74	5,496,851	+0.19(+0.86%)
Jan 26, 2023	21.42	21.60	21.32	21.56	5,996,187	+0.28(+1.31%)
Jan 25, 2023	21.15	21.30	21.00	21.28	6,758,574	+0.07(+0.31%)
Jan 24, 2023	21.36	21.48	21.01	21.21	8,349,649	-0.12(-0.57%)
Jan 23, 2023	21.21	21.41	21.00	21.33	11,163,679	+0.25(+1.19%)
Jan 20, 2023	21.15	21.57	20.20	21.08	15,296,572	+0.93(+4.61%)
Jan 19, 2023	19.96	20.21	19.61	20.15	13,583,325	-0.12(-0.60%)
Jan 18, 2023	20.70	20.95	20.25	20.27	9,240,242	-0.57(-2.72%)
Jan 17, 2023	20.78	20.91	20.57	20.84	6,884,935	+0.00(+0.00%)
Jan 13, 2023	20.44	20.89	20.09	20.84	10,557,204	+0.07(+0.31%)
Jan 12, 2023	20.71	20.90	20.56	20.78	5,720,199	+0.21(+1.04%)
Jan 11, 2023	20.53	20.66	20.36	20.56	7,096,696	+0.09(+0.45%)
Jan 10, 2023	20.36	20.62	20.30	20.47	6,178,418	-0.06(-0.27%)
Jan 09, 2023	20.71	20.78	20.50	20.52	6,494,365	-0.28(-1.34%)
Jan 06, 2023	20.26	20.88	20.05	20.80	6,274,012	+0.67(+3.32%)
Jan 05, 2023	20.19	20.29	19.89	20.13	6,139,541	-0.22(-1.10%)
Jan 04, 2023	20.25	20.51	20.09	20.36	8,456,623	+0.41(+2.05%)

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.