Skip to main content

Regions Financial (NY: RF )

23.16 +0.17 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.82 22.14 21.76 21.95 7,019,199 +0.10(+0.46%)
Oct 28, 2022 21.71 21.89 21.55 21.85 6,064,184 +0.30(+1.39%)
Oct 27, 2022 21.49 21.74 21.44 21.55 8,884,691 +0.26(+1.22%)
Oct 26, 2022 21.31 21.52 21.18 21.29 8,611,994 +0.06(+0.28%)
Oct 25, 2022 20.36 21.27 20.26 21.23 11,196,413 +0.68(+3.31%)
Oct 24, 2022 19.69 20.70 19.58 20.55 16,159,159 +1.03(+5.28%)
Oct 21, 2022 19.85 20.69 19.09 19.52 24,905,260 -0.22(-1.11%)
Oct 20, 2022 20.85 21.10 19.61 19.74 16,958,668 -1.16(-5.55%)
Oct 19, 2022 21.44 21.65 20.80 20.90 9,926,973 -0.76(-3.51%)
Oct 18, 2022 21.72 22.01 21.28 21.66 11,347,929 +0.41(+1.93%)
Oct 17, 2022 21.23 21.42 20.95 21.25 9,467,215 +0.57(+2.76%)
Oct 14, 2022 21.00 21.51 20.64 20.68 9,317,958 -0.20(-0.96%)
Oct 13, 2022 19.32 20.94 19.15 20.88 9,981,804 +1.28(+6.53%)
Oct 12, 2022 19.83 19.99 19.59 19.60 8,707,806 -0.29(-1.46%)
Oct 11, 2022 20.17 20.27 19.79 19.89 7,644,321 -0.37(-1.83%)
Oct 10, 2022 20.55 20.68 20.11 20.26 7,426,223 -0.19(-0.93%)
Oct 07, 2022 20.68 20.73 20.25 20.45 10,460,757 -0.36(-1.73%)
Oct 06, 2022 21.03 21.17 20.79 20.81 6,031,088 -0.36(-1.70%)
Oct 05, 2022 21.07 21.31 21.00 21.17 6,821,682 -0.23(-1.07%)
Oct 04, 2022 20.85 21.42 20.85 21.40 7,203,390 +0.88(+4.29%)
Oct 03, 2022 20.31 20.65 19.86 20.52 9,218,929 +0.45(+2.24%)
Sep 30, 2022 20.02 20.54 19.92 20.07 10,594,507 +0.20(+1.01%)
Sep 29, 2022 20.14 20.34 19.64 19.87 10,097,986 -0.59(-2.88%)
Sep 28, 2022 20.58 21.06 20.21 20.46 19,665,700 +0.05(+0.24%)
Sep 27, 2022 20.82 21.04 20.09 20.41 8,328,301 -0.28(-1.35%)
Sep 26, 2022 20.71 21.05 20.48 20.69 8,071,262 -0.19(-0.91%)
Sep 23, 2022 21.04 21.15 20.59 20.88 6,830,975 -0.43(-2.02%)
Sep 22, 2022 22.02 22.06 21.27 21.31 6,240,623 -0.56(-2.56%)
Sep 21, 2022 22.32 22.50 21.87 21.87 8,155,011 -0.32(-1.44%)
Sep 20, 2022 22.08 22.35 21.98 22.19 6,310,154 -0.05(-0.22%)
Sep 19, 2022 21.71 22.32 21.63 22.24 5,279,246 +0.31(+1.41%)
Sep 16, 2022 22.17 22.23 21.67 21.93 13,704,072 -0.51(-2.27%)
Sep 15, 2022 22.24 22.80 22.06 22.44 7,476,086 +0.31(+1.40%)
Sep 14, 2022 21.74 22.20 21.49 22.13 11,095,366 +0.45(+2.08%)
Sep 13, 2022 21.98 22.16 21.57 21.68 9,641,569 -0.78(-3.47%)
Sep 12, 2022 22.31 22.64 22.21 22.46 8,489,162 +0.25(+1.13%)
Sep 09, 2022 22.36 22.52 22.19 22.21 9,929,821 +0.00(+0.00%)
Sep 08, 2022 21.44 22.23 21.30 22.21 6,590,875 +0.66(+3.06%)
Sep 07, 2022 20.94 21.63 20.87 21.55 5,725,976 +0.54(+2.57%)
Sep 06, 2022 21.42 21.50 20.82 21.01 7,301,483 -0.27(-1.27%)
Sep 02, 2022 21.69 21.89 21.18 21.28 6,356,740 -0.10(-0.47%)
Sep 01, 2022 21.47 21.47 20.93 21.38 6,340,413 -0.09(-0.42%)
Aug 31, 2022 21.56 21.72 21.38 21.47 8,192,688 -0.02(-0.09%)
Aug 30, 2022 21.66 21.72 21.33 21.49 5,626,233 -0.05(-0.23%)
Aug 29, 2022 21.56 21.74 21.34 21.54 4,772,132 -0.23(-1.05%)
Aug 26, 2022 22.40 22.55 21.75 21.77 7,204,548 -0.55(-2.44%)
Aug 25, 2022 22.00 22.33 21.92 22.31 4,051,004 +0.40(+1.81%)
Aug 24, 2022 21.81 22.01 21.66 21.92 4,864,704 +0.07(+0.32%)
Aug 23, 2022 21.96 22.17 21.85 21.85 5,852,362 -0.06(-0.27%)
Aug 22, 2022 22.02 22.09 21.80 21.91 6,711,923 -0.49(-2.17%)
Aug 19, 2022 22.57 22.65 22.27 22.39 4,663,745 -0.36(-1.57%)
Aug 18, 2022 22.64 22.77 22.55 22.75 4,538,166 +0.12(+0.53%)
Aug 17, 2022 22.61 22.74 22.42 22.63 6,121,478 -0.33(-1.42%)
Aug 16, 2022 22.64 23.15 22.62 22.96 5,207,416 +0.26(+1.13%)
Aug 15, 2022 22.49 22.80 22.44 22.70 4,149,750 -0.05(-0.22%)
Aug 12, 2022 22.57 22.76 22.41 22.75 4,861,023 +0.32(+1.41%)
Aug 11, 2022 22.27 22.46 22.22 22.43 6,783,195 +0.42(+1.89%)
Aug 10, 2022 21.65 22.23 21.61 22.01 7,335,849 +0.75(+3.54%)
Aug 09, 2022 21.12 21.27 20.97 21.26 5,240,324 +0.20(+0.94%)
Aug 08, 2022 21.29 21.40 20.99 21.06 5,623,833 -0.09(-0.42%)
Aug 05, 2022 20.81 21.33 20.76 21.15 6,618,486 +0.33(+1.57%)
Aug 04, 2022 20.84 20.94 20.69 20.83 7,440,774 -0.13(-0.61%)
Aug 03, 2022 20.87 21.09 20.75 20.95 7,247,701 +0.32(+1.54%)
Aug 02, 2022 20.88 21.00 20.55 20.64 7,668,978 -0.29(-1.37%)
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.