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 (%)
Oct 31, 2022 20.33 20.62 20.27 20.45 7,535,306 +0.09(+0.46%)
Oct 28, 2022 20.22 20.39 20.07 20.35 6,510,070 +0.28(+1.39%)
Oct 27, 2022 20.02 20.25 19.97 20.07 9,537,963 +0.24(+1.22%)
Oct 26, 2022 19.85 20.05 19.73 19.83 9,245,216 +0.06(+0.28%)
Oct 25, 2022 18.97 19.82 18.87 19.78 12,019,661 +0.63(+3.31%)
Oct 24, 2022 18.34 19.28 18.24 19.14 17,347,308 +0.96(+5.28%)
Oct 21, 2022 18.49 19.27 17.79 18.18 26,736,490 -0.21(-1.11%)
Oct 20, 2022 19.42 19.65 18.27 18.39 18,205,602 -1.08(-5.55%)
Oct 19, 2022 19.97 20.17 19.38 19.47 10,656,882 -0.71(-3.51%)
Oct 18, 2022 20.23 20.50 19.82 20.18 12,182,318 +0.38(+1.93%)
Oct 17, 2022 19.78 19.95 19.51 19.79 10,163,319 +0.53(+2.76%)
Oct 14, 2022 19.56 20.04 19.23 19.26 10,003,088 -0.19(-0.96%)
Oct 13, 2022 18.00 19.51 17.84 19.45 10,715,745 +1.19(+6.53%)
Oct 12, 2022 18.47 18.62 18.25 18.26 9,348,072 -0.27(-1.46%)
Oct 11, 2022 18.79 18.88 18.43 18.53 8,206,391 -0.34(-1.83%)
Oct 10, 2022 19.14 19.26 18.73 18.87 7,972,257 -0.18(-0.93%)
Oct 07, 2022 19.26 19.31 18.86 19.05 11,229,914 -0.34(-1.73%)
Oct 06, 2022 19.59 19.72 19.37 19.38 6,474,541 -0.34(-1.70%)
Oct 05, 2022 19.63 19.85 19.56 19.72 7,323,266 -0.21(-1.08%)
Oct 04, 2022 19.42 19.95 19.42 19.93 7,733,040 +0.82(+4.29%)
Oct 03, 2022 18.92 19.24 18.50 19.11 9,896,777 +0.42(+2.24%)
Sep 30, 2022 18.65 19.13 18.56 18.70 11,373,499 +0.19(+1.01%)
Sep 29, 2022 18.76 18.95 18.29 18.51 10,840,469 -0.55(-2.88%)
Sep 28, 2022 19.17 19.62 18.83 19.06 21,111,678 +0.05(+0.25%)
Sep 27, 2022 19.39 19.60 18.72 19.01 8,940,663 -0.26(-1.35%)
Sep 26, 2022 19.29 19.61 19.07 19.27 8,664,725 -0.18(-0.91%)
Sep 23, 2022 19.60 19.70 19.18 19.45 7,333,242 -0.40(-2.02%)
Sep 22, 2022 20.51 20.55 19.81 19.85 6,699,482 -0.52(-2.56%)
Sep 21, 2022 20.79 20.96 20.37 20.37 8,754,632 -0.30(-1.44%)
Sep 20, 2022 20.57 20.82 20.47 20.67 6,774,126 -0.05(-0.22%)
Sep 19, 2022 20.22 20.79 20.15 20.72 5,667,417 +0.29(+1.41%)
Sep 16, 2022 20.65 20.71 20.19 20.43 14,711,703 -0.47(-2.27%)
Sep 15, 2022 20.72 21.24 20.55 20.90 8,025,786 +0.29(+1.40%)
Sep 14, 2022 20.25 20.68 20.02 20.61 11,911,185 +0.42(+2.08%)
Sep 13, 2022 20.47 20.65 20.09 20.20 10,350,493 -0.73(-3.47%)
Sep 12, 2022 20.78 21.09 20.69 20.92 9,113,352 +0.23(+1.13%)
Sep 09, 2022 20.83 20.98 20.67 20.69 10,659,940 +0.00(+0.00%)
Sep 08, 2022 19.97 20.71 19.84 20.69 7,075,488 +0.61(+3.06%)
Sep 07, 2022 19.51 20.15 19.44 20.07 6,146,995 +0.50(+2.57%)
Sep 06, 2022 19.95 20.03 19.39 19.57 7,838,345 -0.25(-1.27%)
Sep 02, 2022 20.20 20.39 19.73 19.82 6,824,137 -0.09(-0.47%)
Sep 01, 2022 20.00 20.00 19.50 19.92 6,806,610 -0.08(-0.42%)
Aug 31, 2022 20.08 20.23 19.92 20.00 8,795,079 -0.02(-0.09%)
Aug 30, 2022 20.17 20.23 19.87 20.02 6,039,918 -0.05(-0.23%)
Aug 29, 2022 20.08 20.25 19.88 20.06 5,123,017 -0.21(-1.05%)
Aug 26, 2022 20.87 21.01 20.26 20.28 7,734,283 -0.51(-2.44%)
Aug 25, 2022 20.50 20.80 20.41 20.78 4,348,866 +0.37(+1.81%)
Aug 24, 2022 20.31 20.50 20.17 20.41 5,222,395 +0.06(+0.32%)
Aug 23, 2022 20.45 20.65 20.35 20.35 6,282,674 -0.06(-0.27%)
Aug 22, 2022 20.52 20.58 20.30 20.41 7,205,436 -0.45(-2.17%)
Aug 19, 2022 21.02 21.10 20.74 20.86 5,006,660 -0.33(-1.57%)
Aug 18, 2022 21.09 21.21 21.01 21.19 4,871,848 +0.11(+0.53%)
Aug 17, 2022 21.06 21.18 20.88 21.08 6,571,577 -0.30(-1.42%)
Aug 16, 2022 21.09 21.57 21.07 21.38 5,590,306 +0.24(+1.13%)
Aug 15, 2022 20.95 21.24 20.90 21.14 4,454,872 -0.05(-0.22%)
Aug 12, 2022 21.02 21.20 20.88 21.19 5,218,443 +0.30(+1.41%)
Aug 11, 2022 20.75 20.92 20.70 20.89 7,281,949 +0.39(+1.89%)
Aug 10, 2022 20.17 20.71 20.13 20.51 7,875,238 +0.70(+3.54%)
Aug 09, 2022 19.68 19.81 19.53 19.81 5,625,633 +0.18(+0.94%)
Aug 08, 2022 19.83 19.93 19.56 19.62 6,037,341 -0.08(-0.42%)
Aug 05, 2022 19.38 19.87 19.34 19.70 7,105,129 +0.30(+1.57%)
Aug 04, 2022 19.41 19.51 19.27 19.40 7,987,878 -0.12(-0.61%)
Aug 03, 2022 19.44 19.64 19.33 19.52 7,780,609 +0.30(+1.54%)
Aug 02, 2022 19.45 19.57 19.15 19.22 8,232,861 -0.27(-1.37%)
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.