Indicators

Regions Financial (NY: RF )

18.92 -0.56 (-2.87%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.75	22.79	22.46	22.64	1,805,556	-0.09(-0.40%)
Feb 25, 2005	22.67	22.96	22.46	22.73	1,463,425	+0.12(+0.53%)
Feb 24, 2005	22.56	22.72	22.44	22.61	1,336,319	+0.11(+0.47%)
Feb 23, 2005	22.46	22.70	22.46	22.51	2,332,218	-0.13(-0.59%)
Feb 22, 2005	22.87	22.94	22.64	22.64	1,709,657	-0.27(-1.19%)
Feb 18, 2005	22.93	22.98	22.84	22.91	1,577,279	+0.01(+0.06%)
Feb 17, 2005	23.04	23.09	22.86	22.90	1,362,111	-0.08(-0.37%)
Feb 16, 2005	23.18	23.22	22.89	22.98	1,148,511	-0.16(-0.70%)
Feb 15, 2005	23.12	23.37	23.01	23.14	1,973,985	+0.13(+0.58%)
Feb 14, 2005	23.00	23.05	22.85	23.01	1,064,866	+0.01(+0.06%)
Feb 11, 2005	22.74	23.08	22.63	23.00	1,838,473	+0.32(+1.39%)
Feb 10, 2005	22.76	22.77	22.61	22.68	1,219,473	+0.02(+0.09%)
Feb 09, 2005	22.65	22.72	22.46	22.66	1,657,076	+0.05(+0.22%)
Feb 08, 2005	22.60	22.67	22.51	22.61	1,475,252	-0.02(-0.09%)
Feb 07, 2005	22.67	22.84	22.53	22.63	1,272,624	-0.04(-0.15%)
Feb 04, 2005	22.53	22.72	22.44	22.67	1,636,272	+0.18(+0.81%)
Feb 03, 2005	22.49	22.64	22.36	22.48	1,261,510	+0.05(+0.22%)
Feb 02, 2005	22.62	22.77	22.35	22.44	2,870,280	-0.20(-0.90%)

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.