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 (%)
Dec 31, 2021 19.79 19.94 19.75 19.81 4,356,836 -0.06(-0.32%)
Dec 30, 2021 19.96 20.15 19.86 19.87 4,566,923 +0.02(+0.09%)
Dec 29, 2021 19.90 20.02 19.74 19.86 4,083,189 +0.00(+0.00%)
Dec 28, 2021 19.81 20.01 19.76 19.86 4,141,714 -0.04(-0.18%)
Dec 27, 2021 19.57 19.89 19.40 19.89 5,023,241 +0.34(+1.72%)
Dec 23, 2021 19.55 19.76 19.46 19.56 4,940,202 +0.16(+0.84%)
Dec 22, 2021 19.35 19.51 19.22 19.39 5,777,703 +0.02(+0.09%)
Dec 21, 2021 19.05 19.46 19.05 19.37 7,035,277 +0.57(+3.04%)
Dec 20, 2021 19.01 19.03 18.41 18.80 13,373,966 -0.53(-2.73%)
Dec 17, 2021 19.85 19.96 19.16 19.33 19,058,196 -0.63(-3.14%)
Dec 16, 2021 20.15 20.46 19.85 19.96 8,041,320 +0.08(+0.41%)
Dec 15, 2021 19.96 20.09 19.65 19.87 9,440,974 +0.04(+0.18%)
Dec 14, 2021 19.53 19.99 19.50 19.84 9,923,356 +0.35(+1.77%)
Dec 13, 2021 20.09 20.16 19.41 19.49 10,321,057 -0.71(-3.51%)
Dec 10, 2021 20.46 20.49 19.92 20.20 7,949,935 -0.05(-0.27%)
Dec 09, 2021 20.43 20.57 20.24 20.26 9,255,059 -0.32(-1.55%)
Dec 08, 2021 20.81 20.99 20.49 20.57 6,949,141 -0.21(-1.01%)
Dec 07, 2021 20.56 20.96 20.52 20.78 8,065,595 +0.39(+1.92%)
Dec 06, 2021 20.24 20.73 20.04 20.39 9,112,750 +0.49(+2.47%)
Dec 03, 2021 20.57 20.65 19.70 19.90 11,466,790 -0.66(-3.23%)
Dec 02, 2021 20.29 20.69 20.06 20.56 15,076,846 +0.59(+2.96%)
Dec 01, 2021 20.97 21.21 19.97 19.97 9,909,888 -0.54(-2.64%)
Nov 30, 2021 20.91 20.99 20.49 20.51 14,686,237 -0.71(-3.36%)
Nov 29, 2021 21.50 21.68 21.06 21.23 9,051,702 +0.06(+0.30%)
Nov 26, 2021 21.26 21.39 20.79 21.16 7,223,602 -1.00(-4.52%)
Nov 24, 2021 22.14 22.44 22.11 22.16 5,066,590 -0.01(-0.04%)
Nov 23, 2021 21.87 22.20 21.78 22.17 6,062,819 +0.49(+2.25%)
Nov 22, 2021 21.72 22.02 21.61 21.69 6,525,006 +0.32(+1.52%)
Nov 19, 2021 21.37 21.55 21.02 21.36 8,544,155 -0.19(-0.88%)
Nov 18, 2021 21.59 21.62 21.55 21.55 5,067,877 -0.12(-0.54%)
Nov 17, 2021 21.83 21.88 21.48 21.67 4,305,656 -0.20(-0.91%)
Nov 16, 2021 21.95 22.07 21.77 21.87 4,530,440 +0.01(+0.04%)
Nov 15, 2021 21.70 21.98 21.55 21.86 5,814,271 +0.26(+1.21%)
Nov 12, 2021 21.75 21.85 21.36 21.60 8,565,696 -0.15(-0.70%)
Nov 11, 2021 21.84 21.98 21.70 21.75 8,771,494 -0.36(-1.63%)
Nov 10, 2021 21.90 22.11 8,882,244 +0.16(+0.74%)
Nov 09, 2021 21.87 22.09 21.81 21.95 9,148,468 -0.14(-0.65%)
Nov 08, 2021 22.03 22.21 21.91 22.09 7,222,309 +0.17(+0.78%)
Nov 05, 2021 22.12 22.25 21.80 21.92 6,427,254 +0.04(+0.16%)
Nov 04, 2021 22.17 22.17 21.68 21.89 6,582,518 -0.40(-1.78%)
Nov 03, 2021 21.45 22.34 21.35 22.28 8,290,839 +0.68(+3.13%)
Nov 02, 2021 21.68 21.94 21.58 21.61 5,997,223 -0.17(-0.79%)
Nov 01, 2021 21.56 21.83 21.60 21.78 5,787,166 +0.42(+1.98%)
Oct 29, 2021 21.48 21.60 21.34 21.35 7,996,036 -0.05(-0.25%)
Oct 28, 2021 21.18 21.42 21.12 21.41 6,634,963 +0.33(+1.58%)
Oct 27, 2021 21.58 21.64 21.06 21.07 9,343,863 -0.64(-2.95%)
Oct 26, 2021 21.88 21.71 8,356,869 -0.13(-0.58%)
Oct 25, 2021 22.04 22.08 21.69 21.84 9,593,250 +0.12(+0.54%)
Oct 22, 2021 21.19 21.97 21.19 21.72 11,436,276 +0.73(+3.48%)
Oct 21, 2021 21.15 21.34 20.86 20.99 12,102,690 -0.22(-1.02%)
Oct 20, 2021 20.48 21.22 20.40 21.21 9,448,646 +0.63(+3.07%)
Oct 19, 2021 20.45 20.60 20.31 20.58 5,678,589 +0.23(+1.11%)
Oct 18, 2021 20.17 20.54 20.14 20.35 6,376,354 +0.13(+0.62%)
Oct 15, 2021 20.13 20.43 19.95 20.23 8,996,561 +0.28(+1.40%)
Oct 14, 2021 19.84 19.96 19.64 19.95 7,865,401 +0.35(+1.79%)
Oct 13, 2021 19.77 19.80 19.14 19.59 9,047,050 -0.29(-1.45%)
Oct 12, 2021 19.62 19.92 19.53 19.88 9,164,234 +0.18(+0.92%)
Oct 11, 2021 19.94 20.19 19.68 19.70 6,358,170 -0.15(-0.77%)
Oct 08, 2021 19.65 19.96 19.59 19.86 6,393,746 +0.15(+0.78%)
Oct 07, 2021 19.75 19.87 19.59 19.70 7,222,810 +0.14(+0.69%)
Oct 06, 2021 19.59 19.69 19.17 19.57 6,870,100 -0.14(-0.69%)
Oct 05, 2021 19.84 19.96 19.59 19.70 7,194,939 +0.03(+0.14%)
Oct 04, 2021 19.57 19.88 19.57 19.68 8,492,662 +0.07(+0.37%)
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.