Indicators

Regions Financial (NY: RF )

19.12 +0.20 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.42	25.54	25.24	25.45	3,345,502	+0.04(+0.17%)
Jan 30, 2007	25.54	25.54	25.33	25.40	2,796,753	-0.07(-0.28%)
Jan 29, 2007	25.32	25.48	25.26	25.47	3,142,731	+0.12(+0.47%)
Jan 26, 2007	25.26	25.41	25.19	25.36	2,894,647	+0.07(+0.28%)
Jan 25, 2007	25.37	25.45	25.21	25.29	3,582,756	-0.13(-0.52%)
Jan 24, 2007	25.17	25.42	25.17	25.42	3,831,553	+0.19(+0.75%)
Jan 23, 2007	25.26	25.40	25.10	25.23	5,473,953	-0.21(-0.83%)
Jan 22, 2007	25.51	25.58	25.23	25.44	4,069,805	-0.15(-0.60%)
Jan 19, 2007	25.93	26.12	25.50	25.59	4,980,064	-0.53(-2.04%)
Jan 18, 2007	25.84	26.21	25.76	26.13	4,472,781	+0.36(+1.42%)
Jan 17, 2007	25.92	25.92	25.47	25.76	2,991,544	-0.13(-0.51%)
Jan 16, 2007	26.07	26.07	25.76	25.90	2,642,858	-0.11(-0.43%)
Jan 12, 2007	26.03	26.10	25.83	26.01	2,282,630	-0.16(-0.62%)
Jan 11, 2007	26.23	26.30	26.01	26.17	2,676,344	+0.08(+0.32%)
Jan 10, 2007	26.00	26.14	25.89	26.09	3,180,492	+0.08(+0.30%)
Jan 09, 2007	26.00	26.09	25.71	26.01	3,318,428	+0.08(+0.30%)
Jan 08, 2007	26.04	26.06	25.69	25.93	2,843,776	-0.17(-0.65%)
Jan 05, 2007	26.54	26.54	25.94	26.10	3,960,226	-0.46(-1.72%)
Jan 04, 2007	26.67	26.67	26.41	26.56	6,833,927	-0.13(-0.47%)

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.