Indicators

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.78	21.04		20.85	13,620,382	-0.15(-0.69%)
Jan 28, 2022	20.74	20.99	20.43	20.99	11,860,704	+0.17(+0.83%)
Jan 27, 2022	21.59	21.77	20.72	20.82	12,878,975	-0.47(-2.22%)
Jan 26, 2022	21.35	21.87	20.91	21.29	17,597,782	+0.19(+0.90%)
Jan 25, 2022	20.71	21.24	20.24	21.10	17,846,400	+0.23(+1.09%)
Jan 24, 2022	19.62	20.96	19.41	20.87	20,527,868	+0.79(+3.94%)
Jan 21, 2022	20.34	20.38	19.78	20.08	18,410,918	-0.29(-1.43%)
Jan 20, 2022	20.29	20.96	20.04	20.37	20,258,448	-1.12(-5.20%)
Jan 19, 2022	22.65	22.69	21.48	21.49	21,118,226	-1.05(-4.68%)
Jan 18, 2022	23.10	23.20	22.46	22.55	11,067,127	-0.55(-2.36%)
Jan 14, 2022				23.09	0	+0.35(+1.52%)
Jan 13, 2022	22.71	23.05	22.64	22.75	11,783,974	+0.23(+1.01%)
Jan 12, 2022	22.53	22.75	22.36	22.52	9,661,674	+0.11(+0.49%)
Jan 11, 2022	22.95	22.99	22.16	22.41	14,922,395	-0.18(-0.80%)
Jan 10, 2022	23.11	23.18	22.22	22.59	12,233,339	-0.24(-1.04%)
Jan 07, 2022	22.36	22.96	22.21	22.83	12,648,726	+0.48(+2.16%)
Jan 06, 2022	21.80	22.38	21.47	22.35	10,860,021	+1.04(+4.86%)
Jan 05, 2022	21.66	21.85	21.28	21.31	7,336,545	-0.21(-0.97%)
Jan 04, 2022	20.94	21.74	20.94	21.52	11,337,475	+0.92(+4.46%)

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.