Skip to main content

Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.42 24.65 24.38 24.60 1,122,277 +0.11(+0.46%)
Oct 28, 2004 24.25 24.51 24.11 24.49 1,351,979 +0.08(+0.32%)
Oct 27, 2004 23.99 24.43 23.89 24.41 975,843 +0.29(+1.19%)
Oct 26, 2004 23.71 24.16 23.67 24.13 1,142,096 +0.34(+1.45%)
Oct 25, 2004 23.77 23.85 23.57 23.78 1,217,665 -0.08(-0.35%)
Oct 22, 2004 24.13 24.27 23.81 23.87 1,646,700 -0.25(-1.05%)
Oct 21, 2004 24.01 24.32 23.94 24.12 1,461,911 +0.06(+0.26%)
Oct 20, 2004 23.88 24.13 23.78 24.06 1,693,182 +0.11(+0.44%)
Oct 19, 2004 23.87 24.04 23.81 23.95 1,587,956 +0.08(+0.32%)
Oct 18, 2004 23.83 23.93 23.63 23.87 1,375,363 -0.13(-0.53%)
Oct 15, 2004 23.34 24.34 23.10 24.00 2,644,929 +0.66(+2.82%)
Oct 14, 2004 23.53 23.67 23.11 23.34 1,752,782 -0.18(-0.77%)
Oct 13, 2004 23.69 23.76 23.39 23.52 1,692,755 -0.19(-0.80%)
Oct 12, 2004 23.52 23.81 23.46 23.71 1,123,417 +0.02(+0.09%)
Oct 11, 2004 23.40 23.70 23.40 23.69 540,820 +0.29(+1.26%)
Oct 08, 2004 23.43 23.57 23.31 23.40 1,342,854 -0.03(-0.12%)
Oct 07, 2004 23.51 23.55 23.25 23.42 916,671 -0.08(-0.36%)
Oct 06, 2004 23.66 23.66 23.40 23.51 946,471 -0.06(-0.24%)
Oct 05, 2004 23.58 23.68 23.52 23.57 958,163 -0.01(-0.06%)
Oct 04, 2004 23.68 23.71 23.48 23.58 1,211,106 -0.06(-0.24%)
Oct 01, 2004 23.22 23.68 23.16 23.64 2,155,439 +0.45(+1.94%)
Sep 30, 2004 23.27 23.28 23.00 23.19 2,593,171 -0.07(-0.30%)
Sep 29, 2004 22.86 23.26 22.66 23.26 1,877,971 +0.41(+1.78%)
Sep 28, 2004 22.85 22.96 22.60 22.85 1,010,634 +0.00(+0.00%)
Sep 27, 2004 22.86 22.90 22.56 22.85 2,690,271 -0.08(-0.34%)
Sep 24, 2004 22.90 22.96 22.74 22.93 798,754 -0.04(-0.15%)
Sep 23, 2004 23.17 23.24 22.74 22.96 1,050,700 -0.20(-0.88%)
Sep 22, 2004 23.28 23.28 23.07 23.17 1,206,829 -0.06(-0.24%)
Sep 21, 2004 23.30 23.30 23.01 23.22 935,777 -0.07(-0.30%)
Sep 20, 2004 23.28 23.38 23.01 23.29 1,109,159 +0.01(+0.03%)
Sep 17, 2004 23.50 23.56 23.19 23.28 1,746,224 -0.20(-0.84%)
Sep 16, 2004 23.31 23.48 23.29 23.48 767,100 +0.16(+0.69%)
Sep 15, 2004 23.35 23.42 23.25 23.32 1,346,419 +0.01(+0.03%)
Sep 14, 2004 23.44 23.45 23.24 23.31 841,957 -0.13(-0.54%)
Sep 13, 2004 23.17 23.44 22.98 23.44 1,173,179 +0.27(+1.18%)
Sep 10, 2004 23.12 23.22 23.05 23.17 1,406,731 +0.04(+0.18%)
Sep 09, 2004 23.14 23.21 22.94 23.12 1,163,056 +0.02(+0.09%)
Sep 08, 2004 23.14 23.17 22.95 23.10 1,165,195 -0.15(-0.66%)
Sep 07, 2004 22.93 23.26 22.85 23.26 1,294,803 +0.38(+1.66%)
Sep 03, 2004 23.00 23.05 22.81 22.88 1,208,825 -0.11(-0.46%)
Sep 02, 2004 22.87 22.98 22.80 22.98 1,044,711 +0.11(+0.49%)
Sep 01, 2004 22.63 22.87 22.63 22.87 1,723,125 +0.22(+0.99%)
Aug 31, 2004 22.36 22.70 22.34 22.65 1,692,612 +0.29(+1.32%)
Aug 30, 2004 22.09 22.44 22.09 22.35 1,146,231 +0.13(+0.60%)
Aug 27, 2004 22.18 22.22 21.99 22.22 596,428 -0.03(-0.13%)
Aug 26, 2004 22.19 22.25 22.06 22.25 934,779 +0.06(+0.28%)
Aug 25, 2004 21.99 22.20 21.97 22.18 796,900 +0.16(+0.73%)
Aug 24, 2004 21.98 22.22 21.87 22.02 794,619 +0.06(+0.26%)
Aug 23, 2004 21.86 22.20 21.85 21.97 1,399,317 -0.22(-0.98%)
Aug 20, 2004 22.08 22.21 21.93 22.18 791,055 +0.15(+0.67%)
Aug 19, 2004 21.95 22.19 21.89 22.04 1,116,003 -0.09(-0.41%)
Aug 18, 2004 21.72 22.13 21.72 22.13 1,227,646 +0.30(+1.38%)
Aug 17, 2004 21.80 21.87 21.67 21.83 1,647,556 +0.03(+0.13%)
Aug 16, 2004 21.59 21.81 21.48 21.80 1,474,459 +0.29(+1.37%)
Aug 13, 2004 21.53 21.57 21.41 21.50 930,216 +0.08(+0.36%)
Aug 12, 2004 21.39 21.55 21.36 21.43 1,117,144 -0.08(-0.39%)
Aug 11, 2004 21.35 21.52 21.17 21.51 922,802 +0.20(+0.95%)
Aug 10, 2004 21.02 21.33 21.02 21.31 1,378,215 +0.29(+1.40%)
Aug 09, 2004 21.07 21.15 21.01 21.01 1,098,750 -0.03(-0.13%)
Aug 06, 2004 21.03 21.18 20.51 21.04 1,437,957 +0.02(+0.10%)
Aug 05, 2004 21.06 21.17 21.02 21.02 1,269,138 -0.12(-0.56%)
Aug 04, 2004 21.02 21.30 20.94 21.14 1,870,984 +0.13(+0.63%)
Aug 03, 2004 20.96 21.08 20.89 21.01 1,642,280 +0.09(+0.44%)
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.