Indicators

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.80	20.84	20.39	20.79	8,550,282	+0.04(+0.17%)
May 27, 2021	20.59	20.78	20.45	20.76	9,788,583	+0.48(+2.37%)
May 26, 2021	20.08	20.31	19.92	20.28	5,635,969	+0.33(+1.65%)
May 25, 2021	20.35	20.62	19.93	19.95	6,263,541	-0.36(-1.79%)
May 24, 2021	20.32	20.43	20.16	20.31	4,575,341	+0.10(+0.48%)
May 21, 2021	20.13	20.45	20.06	20.21	7,275,682	+0.21(+1.07%)
May 20, 2021	20.10	20.21	19.82	20.00	4,808,126	-0.13(-0.66%)
May 19, 2021	19.99	20.16	19.70	20.13	6,421,313	-0.19(-0.92%)
May 18, 2021	20.77	20.88	20.29	20.32	6,989,665	-0.46(-2.22%)
May 17, 2021	20.53	20.81	20.40	20.78	6,832,448	+0.13(+0.65%)
May 14, 2021	20.09	20.70	20.07	20.65	9,163,153	+0.61(+3.06%)
May 13, 2021	19.37	20.18	19.33	20.04	8,756,762	+0.59(+3.06%)
May 12, 2021	20.17	20.28	19.39	19.44	7,644,672	-0.49(-2.45%)
May 11, 2021	19.91	20.43	19.74	19.93	8,106,485	-0.19(-0.93%)
May 10, 2021	20.52	20.66	20.12	20.12	6,903,588	-0.21(-1.05%)
May 07, 2021	19.74	20.35	19.70	20.33	5,836,789	+0.19(+0.93%)
May 06, 2021	20.07	20.16	19.76	20.14	6,369,596	+0.17(+0.84%)
May 05, 2021	19.92	20.20	19.63	19.97	6,135,855	+0.15(+0.76%)
May 04, 2021	19.24	19.84	19.07	19.82	9,195,790	+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.