Indicators

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.40	23.54	23.29	23.29	2,644,283	-0.15(-0.63%)
Jan 30, 2006	23.66	23.73	23.40	23.43	1,724,761	-0.50(-2.08%)
Jan 27, 2006	23.79	24.06	23.59	23.93	1,846,167	+0.14(+0.59%)
Jan 26, 2006	23.54	23.84	23.64	23.79	1,768,792	+0.25(+1.04%)
Jan 25, 2006	23.59	23.65	23.42	23.54	1,686,715	-0.03(-0.12%)
Jan 24, 2006	23.54	23.67	23.53	23.57	2,037,253	+0.04(+0.15%)
Jan 23, 2006	23.58	23.72	23.51	23.54	2,076,440	-0.06(-0.27%)
Jan 20, 2006	24.52	24.53	23.60	23.60	2,948,795	-0.87(-3.56%)
Jan 19, 2006	24.29	24.67	24.12	24.47	3,330,397	+0.18(+0.75%)
Jan 18, 2006	24.07	24.34	24.03	24.29	1,678,450	+0.16(+0.67%)
Jan 17, 2006	24.20	24.20	24.00	24.13	1,338,172	-0.23(-0.95%)
Jan 13, 2006	24.10	24.36	24.01	24.36	1,645,819	+0.33(+1.37%)
Jan 12, 2006	24.39	24.39	23.96	24.03	1,932,092	-0.36(-1.50%)
Jan 11, 2006	23.87	24.49	23.87	24.39	2,724,080	-0.21(-0.86%)
Jan 10, 2006	24.51	24.67	24.45	24.60	1,636,842	-0.04(-0.17%)
Jan 09, 2006	24.50	24.67	24.37	24.65	1,793,302	+0.15(+0.60%)
Jan 06, 2006	24.53	24.53	24.29	24.50	1,423,099	+0.03(+0.11%)
Jan 05, 2006	24.30	24.51	24.25	24.47	2,334,213	+0.22(+0.93%)
Jan 04, 2006	24.16	24.29	24.11	24.25	1,174,302	+0.04(+0.17%)

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.