Indicators

Regions Financial (NY: RF )

20.10 -0.16 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.26	12.38	11.99	12.33	17,540,320	+0.30(+2.47%)
Jun 27, 2019	11.97	12.10	11.96	12.04	7,774,708	+0.12(+1.04%)
Jun 26, 2019	11.94	12.08	11.90	11.91	12,368,072	+0.03(+0.28%)
Jun 25, 2019	12.00	12.00	11.77	11.88	16,517,376	-0.10(-0.83%)
Jun 24, 2019	12.04	12.21	11.96	11.98	9,142,973	-0.10(-0.82%)
Jun 21, 2019	12.01	12.26	12.01	12.08	17,980,536	+0.02(+0.20%)
Jun 20, 2019	12.08	12.09	11.72	12.05	15,256,161	+0.02(+0.21%)
Jun 19, 2019	12.35	12.48	11.98	12.03	15,601,311	-0.25(-2.02%)
Jun 18, 2019	11.80	12.28	11.76	12.28	15,497,044	+0.44(+3.70%)
Jun 17, 2019	12.04	12.11	11.81	11.84	7,960,822	-0.21(-1.71%)
Jun 14, 2019	11.98	12.09	11.79	12.04	10,467,669	+0.08(+0.69%)
Jun 13, 2019	11.81	12.04	11.81	11.96	10,145,742	+0.21(+1.75%)
Jun 12, 2019	11.90	11.99	11.71	11.76	13,722,852	-0.19(-1.59%)
Jun 11, 2019	11.70	12.07	11.66	11.95	24,041,722	+0.40(+3.43%)
Jun 10, 2019	11.61	11.79	11.53	11.55	22,650,210	+0.09(+0.79%)
Jun 07, 2019	11.53	11.56	11.36	11.46	12,922,412	-0.13(-1.14%)
Jun 06, 2019	11.57	11.66	11.45	11.59	9,051,760	+0.01(+0.07%)
Jun 05, 2019	11.70	11.74	11.42	11.58	13,911,929	-0.13(-1.12%)
Jun 04, 2019	11.63	11.76	11.59	11.71	15,934,215	+0.29(+2.50%)

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.