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, 2007	25.02	25.29	24.91	25.14	4,661,160	+0.22(+0.87%)
Feb 27, 2007	25.73	25.73	24.78	24.92	4,254,194	-0.81(-3.16%)
Feb 26, 2007	26.01	26.05	25.60	25.73	3,497,346	-0.27(-1.03%)
Feb 23, 2007	26.31	26.31	25.87	26.00	2,240,879	-0.27(-1.04%)
Feb 22, 2007	26.21	26.27	26.12	26.27	3,349,207	+0.13(+0.51%)
Feb 21, 2007	26.35	26.37	26.03	26.14	3,276,392	-0.23(-0.88%)
Feb 20, 2007	26.31	26.39	26.01	26.37	2,683,469	+0.12(+0.45%)
Feb 16, 2007	26.06	26.30	26.06	26.25	3,356,474	+0.11(+0.43%)
Feb 15, 2007	26.09	26.21	26.06	26.14	2,292,177	-0.07(-0.27%)
Feb 14, 2007	26.18	26.31	26.04	26.21	1,952,851	+0.01(+0.05%)
Feb 13, 2007	26.11	26.20	25.96	26.20	1,969,276	+0.18(+0.70%)
Feb 12, 2007	26.03	26.06	25.87	26.01	2,906,758	-0.01(-0.05%)
Feb 09, 2007	26.23	26.28	25.99	26.03	4,080,207	-0.20(-0.78%)
Feb 08, 2007	26.06	26.27	25.92	26.23	4,749,222	+0.08(+0.30%)
Feb 07, 2007	26.09	26.18	25.97	26.16	2,550,379	+0.13(+0.51%)
Feb 06, 2007	25.86	26.09	25.79	26.02	2,901,629	+0.21(+0.82%)
Feb 05, 2007	25.62	25.90	25.55	25.81	3,615,958	+0.23(+0.91%)
Feb 02, 2007	25.53	25.63	25.42	25.58	2,480,983	+0.17(+0.66%)

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.