Indicators

Regions Financial (NY: RF )

23.03 +0.13 (+0.57%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.68	19.68	19.32	19.39	4,380,881	-0.29(-1.47%)
Sep 27, 2007	19.57	19.68	19.45	19.68	2,607,301	+0.23(+1.18%)
Sep 26, 2007	19.54	19.69	19.24	19.45	4,408,251	+0.06(+0.31%)
Sep 25, 2007	19.53	19.89	19.32	19.39	7,247,742	-0.38(-1.93%)
Sep 24, 2007	20.01	20.15	19.64	19.77	4,966,296	-0.30(-1.47%)
Sep 21, 2007	20.75	20.83	20.02	20.07	8,162,206	-0.58(-2.80%)
Sep 20, 2007	21.11	21.14	20.55	20.64	5,518,961	-0.46(-2.18%)
Sep 19, 2007	21.36	21.47	20.99	21.10	5,319,065	-0.03(-0.16%)
Sep 18, 2007	20.38	21.16	20.08	21.14	6,492,889	+0.87(+4.32%)
Sep 17, 2007	20.11	20.36	19.99	20.26	3,501,542	+0.03(+0.16%)
Sep 14, 2007	20.16	20.28	19.95	20.23	3,863,891	-0.07(-0.32%)
Sep 13, 2007	20.29	20.48	20.19	20.30	4,571,164	+0.04(+0.20%)
Sep 12, 2007	20.14	20.39	20.01	20.26	3,876,583	-0.01(-0.07%)
Sep 11, 2007	19.98	20.39	19.92	20.27	4,625,235	+0.37(+1.85%)
Sep 10, 2007	20.12	20.17	19.64	19.90	4,835,832	-0.11(-0.53%)
Sep 07, 2007	20.25	20.25	19.94	20.01	4,645,154	-0.26(-1.30%)
Sep 06, 2007	20.18	20.31	19.95	20.27	3,403,010	+0.08(+0.39%)
Sep 05, 2007	20.47	20.55	20.11	20.19	4,161,768	-0.38(-1.85%)

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.