Indicators

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.40	19.63	19.38	19.56	8,648,518	+0.24(+1.24%)
Jul 28, 2022	19.51	19.60	19.13	19.32	7,266,851	-0.23(-1.18%)
Jul 27, 2022	19.18	19.67	18.95	19.55	8,356,395	+0.51(+2.67%)
Jul 26, 2022	19.50	19.61	19.01	19.04	8,984,292	-0.62(-3.15%)
Jul 25, 2022	19.35	19.69	19.17	19.66	8,851,489	+0.59(+3.10%)
Jul 22, 2022	19.33	19.57	18.50	19.07	14,021,950	+0.26(+1.37%)
Jul 21, 2022	18.64	18.89	18.46	18.81	13,539,676	+0.09(+0.49%)
Jul 20, 2022	18.41	18.74	18.32	18.72	5,629,089	+0.21(+1.15%)
Jul 19, 2022	18.31	18.62	18.24	18.51	5,424,775	+0.54(+2.98%)
Jul 18, 2022	18.02	18.37	17.85	17.97	5,230,636	+0.25(+1.41%)
Jul 15, 2022	17.17	17.79	17.03	17.72	8,077,295	+0.88(+5.21%)
Jul 14, 2022	16.77	16.93	16.63	16.84	6,020,881	-0.37(-2.15%)
Jul 13, 2022	17.32	17.37	16.86	17.21	7,602,781	-0.30(-1.74%)
Jul 12, 2022	17.20	17.88	17.20	17.52	8,183,073	-0.07(-0.42%)
Jul 11, 2022	17.48	17.65	17.25	17.59	7,493,197	+0.03(+0.16%)
Jul 08, 2022	17.72	17.78	17.36	17.56	7,758,526	-0.02(-0.11%)
Jul 07, 2022	17.46	17.80	17.43	17.58	8,398,173	+0.44(+2.59%)
Jul 06, 2022	17.23	17.43	16.99	17.14	8,424,353	-0.27(-1.54%)
Jul 05, 2022	17.20	17.41	16.90	17.41	7,520,081	-0.17(-0.95%)

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.