Skip to main content

Regions Financial (NY: RF )

22.75 +0.22 (+0.98%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.44 22.58 22.28 22.47 1,768,409 -0.11(-0.50%)
Dec 29, 2005 22.69 22.80 22.53 22.58 1,010,259 -0.12(-0.55%)
Dec 28, 2005 22.67 22.81 22.66 22.70 945,939 -0.02(-0.09%)
Dec 27, 2005 22.87 23.02 22.72 22.72 893,632 -0.20(-0.86%)
Dec 23, 2005 22.89 22.97 22.87 22.92 741,120 +0.09(+0.37%)
Dec 22, 2005 22.95 22.95 22.77 22.83 2,458,895 -0.01(-0.03%)
Dec 21, 2005 22.86 23.02 22.77 22.84 1,319,388 +0.03(+0.12%)
Dec 20, 2005 22.72 22.91 22.68 22.81 1,151,214 +0.07(+0.32%)
Dec 19, 2005 22.98 22.93 22.70 22.74 1,240,167 -0.24(-1.03%)
Dec 16, 2005 22.56 23.02 22.68 22.98 3,650,252 +0.42(+1.87%)
Dec 15, 2005 22.60 22.65 22.41 22.56 1,324,254 -0.04(-0.17%)
Dec 14, 2005 22.36 22.64 22.35 22.60 1,362,572 +0.11(+0.50%)
Dec 13, 2005 22.14 22.58 22.08 22.49 1,091,609 +0.31(+1.39%)
Dec 12, 2005 22.23 22.35 22.04 22.18 905,492 -0.05(-0.24%)
Dec 09, 2005 22.06 22.43 22.06 22.23 1,303,422 +0.22(+1.02%)
Dec 08, 2005 22.02 22.18 21.87 22.01 1,196,223 -0.04(-0.18%)
Dec 07, 2005 22.33 22.33 21.87 22.04 1,438,752 -0.25(-1.12%)
Dec 06, 2005 22.28 22.50 22.25 22.29 1,466,730 +0.01(+0.06%)
Dec 05, 2005 22.41 22.47 22.16 22.28 1,017,861 -0.26(-1.14%)
Dec 02, 2005 22.41 22.59 22.41 22.54 1,544,735 +0.05(+0.20%)
Dec 01, 2005 22.16 22.50 22.22 22.49 1,859,947 +0.34(+1.51%)
Nov 30, 2005 22.47 22.49 22.12 22.16 1,632,471 -0.29(-1.29%)
Nov 29, 2005 22.58 22.74 22.42 22.45 1,687,972 -0.13(-0.58%)
Nov 28, 2005 22.59 22.69 22.51 22.58 1,203,218 -0.03(-0.12%)
Nov 25, 2005 22.58 22.63 22.44 22.60 457,688 +0.11(+0.47%)
Nov 23, 2005 22.27 22.57 22.27 22.50 1,192,726 +0.05(+0.20%)
Nov 22, 2005 22.29 22.49 22.21 22.45 1,657,560 -0.01(-0.03%)
Nov 21, 2005 22.29 22.51 22.26 22.46 1,283,351 +0.12(+0.56%)
Nov 18, 2005 22.31 22.56 22.22 22.33 1,923,658 +0.03(+0.12%)
Nov 17, 2005 21.97 22.36 21.93 22.31 1,266,017 +0.30(+1.37%)
Nov 16, 2005 22.16 22.19 21.83 22.01 1,117,306 -0.03(-0.15%)
Nov 15, 2005 22.23 22.36 22.00 22.04 2,321,892 -0.20(-0.92%)
Nov 14, 2005 22.32 22.32 22.09 22.24 915,376 -0.12(-0.53%)
Nov 11, 2005 22.31 22.36 22.04 22.36 1,006,609 +0.12(+0.56%)
Nov 10, 2005 22.01 22.33 21.97 22.24 1,967,906 +0.25(+1.14%)
Nov 09, 2005 21.95 22.10 21.91 21.99 1,338,243 +0.04(+0.18%)
Nov 08, 2005 21.78 21.99 21.78 21.95 1,451,677 -0.03(-0.15%)
Nov 07, 2005 21.70 22.02 21.64 21.98 1,720,816 +0.35(+1.61%)
Nov 04, 2005 21.56 21.72 21.41 21.63 2,166,643 +0.11(+0.49%)
Nov 03, 2005 21.70 21.78 21.43 21.52 1,967,602 -0.18(-0.82%)
Nov 02, 2005 21.41 21.73 21.39 21.70 1,853,256 +0.30(+1.38%)
Nov 01, 2005 21.42 21.49 21.32 21.41 1,483,608 +0.00(+0.00%)
Oct 31, 2005 21.43 21.60 21.31 21.41 2,138,817 +0.08(+0.37%)
Oct 28, 2005 21.11 21.37 21.11 21.33 1,979,767 +0.16(+0.78%)
Oct 27, 2005 21.15 21.30 21.07 21.16 1,959,087 -0.09(-0.40%)
Oct 26, 2005 21.26 21.55 21.18 21.25 1,360,595 -0.01(-0.03%)
Oct 25, 2005 21.44 21.54 21.08 21.26 1,878,802 -0.32(-1.46%)
Oct 24, 2005 21.04 21.70 21.02 21.57 2,337,098 +0.64(+3.08%)
Oct 21, 2005 20.95 21.01 20.53 20.93 2,397,768 +0.22(+1.05%)
Oct 20, 2005 20.83 21.04 20.53 20.71 1,971,860 -0.10(-0.47%)
Oct 19, 2005 20.31 20.81 20.14 20.81 2,598,786 +0.49(+2.43%)
Oct 18, 2005 20.56 20.63 20.28 20.31 3,245,328 -0.34(-1.66%)
Oct 17, 2005 20.72 21.08 20.45 20.66 3,584,260 -0.34(-1.63%)
Oct 14, 2005 20.39 21.01 20.33 21.00 5,747,103 +1.38(+7.04%)
Oct 13, 2005 19.38 19.66 19.18 19.62 2,241,607 +0.17(+0.88%)
Oct 12, 2005 19.44 19.76 19.30 19.45 1,450,156 -0.01(-0.07%)
Oct 11, 2005 19.57 19.67 19.37 19.46 1,748,338 -0.15(-0.77%)
Oct 10, 2005 19.89 19.99 19.60 19.61 1,230,740 -0.32(-1.58%)
Oct 07, 2005 19.73 19.93 19.71 19.93 1,700,744 +0.13(+0.66%)
Oct 06, 2005 19.75 19.89 19.34 19.80 1,898,721 +0.01(+0.07%)
Oct 05, 2005 19.81 20.00 19.76 19.78 1,588,375 -0.10(-0.50%)
Oct 04, 2005 20.41 20.52 19.88 19.88 1,387,053 -0.53(-2.61%)
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.