Skip to main content

Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 20.09 20.25 19.93 20.01 8,789,613 -0.02(-0.09%)
Aug 30, 2022 20.19 20.24 19.88 20.03 6,036,164 -0.05(-0.23%)
Aug 29, 2022 20.09 20.26 19.89 20.08 5,119,833 -0.21(-1.05%)
Aug 26, 2022 20.88 21.02 20.27 20.29 7,729,476 -0.51(-2.44%)
Aug 25, 2022 20.51 20.82 20.43 20.80 4,346,163 +0.37(+1.81%)
Aug 24, 2022 20.33 20.52 20.19 20.43 5,219,149 +0.06(+0.32%)
Aug 23, 2022 20.46 20.66 20.36 20.36 6,278,769 -0.06(-0.27%)
Aug 22, 2022 20.53 20.59 20.32 20.42 7,200,958 -0.45(-2.17%)
Aug 19, 2022 21.04 21.11 20.76 20.87 5,003,549 -0.33(-1.57%)
Aug 18, 2022 21.10 21.23 21.02 21.20 4,868,820 +0.11(+0.53%)
Aug 17, 2022 21.07 21.19 20.89 21.09 6,567,493 -0.30(-1.42%)
Aug 16, 2022 21.10 21.58 21.08 21.40 5,586,832 +0.24(+1.13%)
Aug 15, 2022 20.96 21.25 20.92 21.16 4,452,104 -0.05(-0.22%)
Aug 12, 2022 21.04 21.21 20.89 21.20 5,215,200 +0.30(+1.41%)
Aug 11, 2022 20.76 20.94 20.71 20.91 7,277,423 +0.39(+1.89%)
Aug 10, 2022 20.18 20.72 20.15 20.52 7,870,344 +0.70(+3.54%)
Aug 09, 2022 19.69 19.83 19.55 19.82 5,622,137 +0.18(+0.94%)
Aug 08, 2022 19.85 19.95 19.57 19.63 6,033,589 -0.08(-0.42%)
Aug 05, 2022 19.39 19.88 19.35 19.72 7,100,713 +0.30(+1.57%)
Aug 04, 2022 19.42 19.52 19.28 19.41 7,982,914 -0.12(-0.61%)
Aug 03, 2022 19.45 19.66 19.34 19.53 7,775,774 +0.30(+1.54%)
Aug 02, 2022 19.46 19.58 19.16 19.24 8,227,744 -0.27(-1.37%)
Aug 01, 2022 19.39 19.61 19.21 19.50 9,340,842 -0.06(-0.28%)
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%)
Jul 01, 2022 17.26 17.66 17.03 17.57 8,499,314 +0.26(+1.49%)
Jun 30, 2022 17.37 17.64 16.93 17.32 11,519,127 -0.45(-2.55%)
Jun 29, 2022 18.03 18.10 17.59 17.77 6,284,976 -0.18(-0.98%)
Jun 28, 2022 18.12 18.38 17.86 17.94 5,897,892 +0.07(+0.41%)
Jun 27, 2022 18.15 18.18 17.64 17.87 7,476,027 -0.13(-0.72%)
Jun 24, 2022 17.11 18.16 17.07 18.00 12,600,112 +0.99(+5.81%)
Jun 23, 2022 17.50 17.56 16.79 17.01 10,090,370 -0.60(-3.41%)
Jun 22, 2022 17.36 17.73 17.30 17.61 5,811,662 -0.02(-0.10%)
Jun 21, 2022 17.69 17.83 17.47 17.63 6,040,323 +0.36(+2.09%)
Jun 17, 2022 17.31 17.51 17.07 17.27 13,410,656 +0.14(+0.81%)
Jun 16, 2022 17.59 17.59 16.94 17.13 8,257,652 -0.77(-4.28%)
Jun 15, 2022 18.05 18.23 17.56 17.90 11,008,249 +0.03(+0.16%)
Jun 14, 2022 18.05 18.33 17.65 17.87 8,646,320 -0.08(-0.46%)
Jun 13, 2022 18.09 18.31 17.82 17.95 8,280,242 -0.65(-3.48%)
Jun 10, 2022 18.96 19.18 18.55 18.60 7,428,357 -0.88(-4.50%)
Jun 09, 2022 20.13 20.15 19.48 19.48 5,448,134 -0.66(-3.26%)
Jun 08, 2022 20.14 20.17 19.90 20.13 5,278,883 -0.18(-0.91%)
Jun 07, 2022 19.92 20.34 19.81 20.32 6,953,377 +0.20(+1.01%)
Jun 06, 2022 20.28 20.46 20.04 20.11 5,261,102 +0.03(+0.14%)
Jun 03, 2022 20.18 20.28 20.01 20.09 5,934,746 -0.13(-0.64%)
Jun 02, 2022 19.83 20.30 19.71 20.22 6,063,693 +0.42(+2.10%)
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.