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, 2021	20.81	20.85	20.41	20.80	8,544,967	+0.04(+0.17%)
May 27, 2021	20.60	20.80	20.46	20.77	9,782,499	+0.48(+2.37%)
May 26, 2021	20.09	20.32	19.93	20.29	5,632,465	+0.33(+1.65%)
May 25, 2021	20.36	20.64	19.94	19.96	6,259,648	-0.36(-1.79%)
May 24, 2021	20.33	20.44	20.17	20.32	4,572,497	+0.10(+0.48%)
May 21, 2021	20.15	20.47	20.08	20.23	7,271,160	+0.21(+1.07%)
May 20, 2021	20.11	20.23	19.83	20.01	4,805,137	-0.13(-0.66%)
May 19, 2021	20.01	20.17	19.71	20.15	6,417,322	-0.19(-0.92%)
May 18, 2021	20.79	20.89	20.31	20.33	6,985,320	-0.46(-2.22%)
May 17, 2021	20.55	20.82	20.41	20.80	6,828,201	+0.13(+0.65%)
May 14, 2021	20.10	20.72	20.09	20.66	9,157,457	+0.61(+3.06%)
May 13, 2021	19.38	20.19	19.34	20.05	8,751,319	+0.60(+3.06%)
May 12, 2021	20.18	20.29	19.40	19.45	7,639,920	-0.49(-2.45%)
May 11, 2021	19.93	20.44	19.76	19.94	8,101,446	-0.19(-0.93%)
May 10, 2021	20.53	20.67	20.13	20.13	6,899,297	-0.21(-1.05%)
May 07, 2021	19.75	20.36	19.71	20.34	5,833,161	+0.19(+0.93%)
May 06, 2021	20.09	20.17	19.77	20.16	6,365,636	+0.17(+0.84%)
May 05, 2021	19.93	20.21	19.64	19.99	6,132,041	+0.15(+0.76%)
May 04, 2021	19.25	19.85	19.08	19.84	9,190,074	+0.46(+2.39%)

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.