Indicators

Regions Financial (NY: RF )

19.12 +0.20 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.51	21.86	21.36	21.61	5,087,211	+0.21(+0.98%)
May 27, 2004	21.23	21.46	21.15	21.40	1,723,357	+0.32(+1.54%)
May 26, 2004	20.90	21.28	20.85	21.08	1,367,109	+0.19(+0.90%)
May 25, 2004	20.71	20.89	20.49	20.89	868,187	+0.18(+0.88%)
May 24, 2004	20.63	20.74	20.53	20.71	838,456	+0.13(+0.64%)
May 21, 2004	20.40	20.62	20.32	20.58	922,548	+0.27(+1.32%)
May 20, 2004	20.24	20.33	20.17	20.31	700,531	+0.07(+0.37%)
May 19, 2004	20.27	20.45	20.13	20.24	934,335	+0.18(+0.91%)
May 18, 2004	19.95	20.17	19.95	20.05	1,045,871	+0.20(+1.00%)
May 17, 2004	19.74	19.94	19.58	19.86	793,595	-0.05(-0.26%)
May 14, 2004	19.84	20.07	19.64	19.91	472,885	+0.03(+0.14%)
May 13, 2004	19.78	20.19	19.77	19.88	754,188	+0.01(+0.06%)
May 12, 2004	19.61	19.89	19.30	19.87	849,187	+0.35(+1.81%)
May 11, 2004	19.38	19.67	19.35	19.51	1,008,047	+0.19(+0.97%)
May 10, 2004	19.61	19.63	19.20	19.33	1,044,992	-0.28(-1.45%)
May 07, 2004	19.87	19.88	19.51	19.61	1,033,029	-0.30(-1.48%)
May 06, 2004	19.84	20.01	19.78	19.91	681,355	+0.08(+0.40%)
May 05, 2004	20.01	20.22	19.77	19.83	882,261	-0.08(-0.40%)
May 04, 2004	19.72	20.01	19.62	19.91	749,086	+0.15(+0.78%)

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.