Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.98 23.00 22.71 22.90 2,625,739 -0.07(-0.30%)
Sep 29, 2004 22.57 22.97 22.38 22.97 1,901,556 +0.40(+1.78%)
Sep 28, 2004 22.57 22.68 22.32 22.57 1,023,326 +0.00(+0.00%)
Sep 27, 2004 22.57 22.61 22.28 22.57 2,724,058 -0.08(-0.34%)
Sep 24, 2004 22.61 22.68 22.46 22.64 808,786 -0.03(-0.15%)
Sep 23, 2004 22.88 22.95 22.46 22.68 1,063,895 -0.20(-0.88%)
Sep 22, 2004 23.00 23.00 22.79 22.88 1,221,985 -0.06(-0.24%)
Sep 21, 2004 23.01 23.01 22.73 22.93 947,529 -0.07(-0.30%)
Sep 20, 2004 23.00 23.09 22.73 23.00 1,123,089 +0.01(+0.03%)
Sep 17, 2004 23.20 23.27 22.91 23.00 1,768,154 -0.19(-0.84%)
Sep 16, 2004 23.02 23.19 23.00 23.19 776,734 +0.16(+0.69%)
Sep 15, 2004 23.07 23.13 22.96 23.03 1,363,328 +0.01(+0.03%)
Sep 14, 2004 23.15 23.16 22.95 23.02 852,531 -0.12(-0.54%)
Sep 13, 2004 22.88 23.15 22.70 23.15 1,187,913 +0.27(+1.18%)
Sep 10, 2004 22.84 22.93 22.77 22.88 1,424,398 +0.04(+0.18%)
Sep 09, 2004 22.85 22.93 22.66 22.84 1,177,662 +0.02(+0.09%)
Sep 08, 2004 22.86 22.88 22.67 22.82 1,179,828 -0.15(-0.66%)
Sep 07, 2004 22.65 22.98 22.57 22.97 1,311,064 +0.37(+1.66%)
Sep 03, 2004 22.72 22.77 22.52 22.59 1,224,007 -0.10(-0.46%)
Sep 02, 2004 22.59 22.70 22.52 22.70 1,057,832 +0.11(+0.49%)
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.