Skip to main content

Regions Financial (NY: RF )

22.06 +0.47 (+2.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.85 22.97 22.70 22.71 7,517,985 -0.06(-0.25%)
Oct 28, 2021 22.53 22.78 22.46 22.77 6,238,284 +0.35(+1.58%)
Oct 27, 2021 22.95 23.02 22.40 22.41 8,785,230 -0.68(-2.95%)
Oct 26, 2021 23.27 23.09 7,857,244 -0.13(-0.58%)
Oct 25, 2021 23.44 23.49 23.07 23.23 9,019,707 +0.12(+0.54%)
Oct 22, 2021 22.54 23.36 22.54 23.10 10,752,546 +0.78(+3.48%)
Oct 21, 2021 22.49 22.69 22.19 22.33 11,379,118 -0.23(-1.02%)
Oct 20, 2021 21.78 22.57 21.69 22.56 8,883,748 +0.67(+3.07%)
Oct 19, 2021 21.75 21.91 21.60 21.89 5,339,089 +0.24(+1.11%)
Oct 18, 2021 21.45 21.84 21.43 21.65 5,995,136 +0.13(+0.62%)
Oct 15, 2021 21.41 21.73 21.21 21.51 8,458,692 +0.30(+1.40%)
Oct 14, 2021 21.10 21.22 20.89 21.21 7,395,160 +0.37(+1.79%)
Oct 13, 2021 21.02 21.06 20.35 20.84 8,506,163 -0.31(-1.45%)
Oct 12, 2021 20.87 21.19 20.77 21.15 8,616,341 +0.19(+0.92%)
Oct 11, 2021 21.21 21.47 20.93 20.96 5,978,040 -0.16(-0.77%)
Oct 08, 2021 20.90 21.23 20.84 21.12 6,011,489 +0.16(+0.78%)
Oct 07, 2021 21.00 21.14 20.83 20.96 6,790,987 +0.14(+0.69%)
Oct 06, 2021 20.83 20.95 20.39 20.81 6,459,363 -0.14(-0.69%)
Oct 05, 2021 21.10 21.22 20.84 20.96 6,764,781 +0.03(+0.14%)
Oct 04, 2021 20.81 21.15 20.81 20.93 7,984,918 +0.08(+0.37%)
Oct 01, 2021 20.55 21.01 20.38 20.85 6,807,170 +0.41(+2.02%)
Sep 30, 2021 20.92 20.92 20.45 20.44 7,366,025 -0.36(-1.75%)
Sep 29, 2021 20.86 20.86 20.63 20.80 6,880,329 +0.11(+0.51%)
Sep 28, 2021 21.05 21.08 20.63 20.70 8,548,048 -0.17(-0.83%)
Sep 27, 2021 20.10 20.95 20.01 20.87 12,032,636 +1.06(+5.37%)
Sep 24, 2021 19.57 19.92 19.54 19.81 9,085,424 +0.24(+1.23%)
Sep 23, 2021 18.94 19.77 18.94 19.57 12,582,413 +0.84(+4.51%)
Sep 22, 2021 18.60 18.91 18.56 18.72 8,888,348 +0.39(+2.15%)
Sep 21, 2021 18.46 18.54 18.18 18.33 7,717,083 -0.05(-0.26%)
Sep 20, 2021 18.44 18.50 18.04 18.38 10,584,207 -0.64(-3.38%)
Sep 17, 2021 18.92 19.23 18.92 19.02 14,107,425 -0.01(-0.05%)
Sep 16, 2021 19.06 19.27 18.93 19.03 6,976,120 +0.04(+0.20%)
Sep 15, 2021 18.72 19.07 18.69 18.99 6,947,960 +0.34(+1.80%)
Sep 14, 2021 19.16 19.19 18.54 18.65 9,662,971 -0.42(-2.21%)
Sep 13, 2021 18.94 19.13 18.78 19.08 13,660,993 +0.37(+2.00%)
Sep 10, 2021 19.00 19.06 18.68 18.70 11,354,177 -0.15(-0.81%)
Sep 09, 2021 18.67 19.10 18.60 18.86 5,893,516 +0.16(+0.87%)
Sep 08, 2021 18.67 18.82 18.47 18.69 7,228,724 -0.18(-0.97%)
Sep 07, 2021 18.90 19.27 18.87 18.87 5,967,732 -0.03(-0.15%)
Sep 03, 2021 19.18 19.28 18.77 18.90 7,761,139 -0.32(-1.65%)
Sep 02, 2021 19.19 19.36 19.09 19.22 6,144,610 +0.08(+0.40%)
Sep 01, 2021 19.42 19.47 19.02 19.14 10,771,191 -0.29(-1.47%)
Aug 31, 2021 19.35 19.63 19.30 19.43 8,752,788 +0.09(+0.44%)
Aug 30, 2021 19.89 19.92 19.33 19.34 6,908,896 -0.55(-2.77%)
Aug 27, 2021 19.60 20.04 19.55 19.89 7,601,097 +0.35(+1.80%)
Aug 26, 2021 19.98 20.03 19.43 19.54 7,175,188 -0.36(-1.82%)
Aug 25, 2021 19.69 20.15 19.59 19.90 7,368,721 +0.30(+1.55%)
Aug 24, 2021 19.37 19.62 19.37 19.60 7,825,036 +0.25(+1.28%)
Aug 23, 2021 19.23 19.46 19.11 19.35 9,272,539 +0.30(+1.60%)
Aug 20, 2021 18.71 19.06 18.59 19.05 11,275,998 +0.34(+1.83%)
Aug 19, 2021 18.56 18.87 18.48 18.71 11,618,966 -0.13(-0.71%)
Aug 18, 2021 18.89 19.22 18.78 18.84 4,518,070 -0.12(-0.65%)
Aug 17, 2021 19.11 19.27 18.73 18.96 4,398,668 -0.37(-1.92%)
Aug 16, 2021 19.32 19.47 19.11 19.33 4,372,583 -0.16(-0.83%)
Aug 13, 2021 19.83 19.88 19.43 19.50 6,035,089 -0.28(-1.39%)
Aug 12, 2021 19.61 19.78 19.41 19.77 6,693,003 +0.16(+0.82%)
Aug 11, 2021 19.27 19.69 19.07 19.61 7,364,493 +0.41(+2.13%)
Aug 10, 2021 18.84 19.26 18.82 19.20 7,145,943 +0.29(+1.51%)
Aug 09, 2021 18.86 19.18 18.67 18.92 5,025,842 -0.07(-0.35%)
Aug 06, 2021 18.89 19.19 18.81 18.98 5,705,587 +0.40(+2.15%)
Aug 05, 2021 18.51 18.65 18.44 18.58 5,567,990 +0.25(+1.35%)
Aug 04, 2021 18.32 18.67 18.27 18.34 4,761,274 -0.32(-1.73%)
Aug 03, 2021 18.37 18.70 17.90 18.66 6,223,933 +0.48(+2.67%)
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.