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 31, 2023	21.88	22.14	21.63	22.13	7,640,950	+0.32(+1.47%)
Jan 30, 2023	21.85	21.97	21.76	21.81	6,286,207	-0.19(-0.85%)
Jan 27, 2023	21.86	22.09	21.79	22.00	5,432,050	+0.19(+0.86%)
Jan 26, 2023	21.67	21.86	21.58	21.81	5,925,499	+0.28(+1.31%)
Jan 25, 2023	21.40	21.56	21.25	21.53	6,678,898	+0.07(+0.31%)
Jan 24, 2023	21.62	21.74	21.26	21.47	8,251,217	-0.12(-0.57%)
Jan 23, 2023	21.47	21.66	21.25	21.59	11,032,072	+0.25(+1.19%)
Jan 20, 2023	21.40	21.83	20.44	21.33	15,116,243	+0.94(+4.61%)
Jan 19, 2023	20.20	20.45	19.85	20.39	13,423,220	-0.12(-0.60%)
Jan 18, 2023	20.95	21.20	20.50	20.52	9,131,310	-0.57(-2.72%)
Jan 17, 2023	21.03	21.16	20.82	21.09	6,803,769	+0.00(+0.00%)
Jan 13, 2023	20.68	21.14	20.33	21.09	10,432,747	+0.07(+0.31%)
Jan 12, 2023	20.96	21.15	20.81	21.02	5,652,764	+0.22(+1.04%)
Jan 11, 2023	20.78	20.91	20.60	20.81	7,013,035	+0.09(+0.45%)
Jan 10, 2023	20.60	20.86	20.54	20.71	6,105,582	-0.06(-0.27%)
Jan 09, 2023	20.96	21.03	20.75	20.77	6,417,804	-0.28(-1.34%)
Jan 06, 2023	20.51	21.13	20.29	21.05	6,200,048	+0.68(+3.32%)
Jan 05, 2023	20.43	20.53	20.13	20.37	6,067,163	-0.23(-1.10%)
Jan 04, 2023	20.50	20.75	20.33	20.60	8,356,929	+0.41(+2.05%)

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.