Indicators

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.25	21.37	21.10	21.30	1,749,425	+0.06(+0.27%)
Jan 29, 2004	21.83	21.83	21.04	21.25	2,358,679	-0.47(-2.15%)
Jan 28, 2004	22.25	22.25	21.68	21.71	1,645,037	-0.43(-1.95%)
Jan 27, 2004	22.29	22.30	21.91	22.14	1,652,255	-0.15(-0.69%)
Jan 26, 2004	22.56	22.63	22.10	22.30	3,045,740	-0.28(-1.26%)
Jan 23, 2004	22.13	23.81	22.13	22.58	9,157,112	+1.14(+5.30%)
Jan 22, 2004	21.44	21.55	21.36	21.44	1,120,456	+0.03(+0.16%)
Jan 21, 2004	20.83	21.47	20.79	21.41	1,562,829	+0.54(+2.59%)
Jan 20, 2004	20.74	20.88	20.64	20.87	692,693	+0.03(+0.14%)
Jan 16, 2004	20.87	21.00	20.66	20.84	759,938	-0.03(-0.14%)
Jan 15, 2004	21.02	21.09	20.65	20.87	1,259,171	+0.25(+1.21%)
Jan 14, 2004	20.56	20.74	20.56	20.62	496,415	-0.01(-0.03%)
Jan 13, 2004	20.79	20.87	20.43	20.63	852,708	-0.19(-0.93%)
Jan 12, 2004	20.96	21.01	20.73	20.82	953,576	-0.16(-0.79%)
Jan 09, 2004	20.95	21.13	20.91	20.98	1,037,192	+0.03(+0.16%)
Jan 08, 2004	21.00	21.08	20.92	20.95	824,367	-0.05(-0.22%)
Jan 07, 2004	21.02	21.04	20.91	21.00	1,438,373	-0.02(-0.11%)
Jan 06, 2004	21.08	21.08	20.80	21.02	1,124,505	-0.03(-0.16%)
Jan 05, 2004	20.94	21.07	20.76	21.05	1,474,108	+0.23(+1.09%)

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.