Skip to main content

Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.80 21.05 20.86 13,611,916 -0.15(-0.69%)
Jan 28, 2022 20.75 21.00 20.44 21.00 11,853,332 +0.17(+0.83%)
Jan 27, 2022 21.60 21.79 20.73 20.83 12,870,970 -0.47(-2.22%)
Jan 26, 2022 21.36 21.89 20.92 21.30 17,586,844 +0.19(+0.90%)
Jan 25, 2022 20.72 21.25 20.25 21.11 17,835,306 +0.23(+1.09%)
Jan 24, 2022 19.63 20.97 19.42 20.89 20,515,110 +0.79(+3.94%)
Jan 21, 2022 20.35 20.40 19.80 20.10 18,399,474 -0.29(-1.43%)
Jan 20, 2022 20.30 20.98 20.05 20.39 20,245,856 -1.12(-5.20%)
Jan 19, 2022 22.66 22.70 21.50 21.50 21,105,100 -1.05(-4.68%)
Jan 18, 2022 23.11 23.21 22.48 22.56 11,060,248 -0.55(-2.36%)
Jan 14, 2022 23.10 0 +0.35(+1.52%)
Jan 13, 2022 22.72 23.06 22.65 22.76 11,776,650 +0.23(+1.01%)
Jan 12, 2022 22.54 22.76 22.37 22.53 9,655,669 +0.11(+0.49%)
Jan 11, 2022 22.96 23.00 22.17 22.42 14,913,120 -0.18(-0.80%)
Jan 10, 2022 23.12 23.20 22.24 22.60 12,225,736 -0.24(-1.03%)
Jan 07, 2022 22.38 22.98 22.22 22.84 12,640,864 +0.48(+2.16%)
Jan 06, 2022 21.81 22.40 21.49 22.36 10,853,271 +1.04(+4.86%)
Jan 05, 2022 21.68 21.86 21.30 21.32 7,331,985 -0.21(-0.97%)
Jan 04, 2022 20.95 21.75 20.95 21.53 11,330,428 +0.92(+4.46%)
Jan 03, 2022 20.48 20.69 20.33 20.61 12,092,484 +0.79(+3.99%)
Dec 31, 2021 19.80 19.95 19.76 19.82 4,354,128 -0.06(-0.32%)
Dec 30, 2021 19.97 20.16 19.87 19.89 4,564,084 +0.02(+0.09%)
Dec 29, 2021 19.91 20.03 19.75 19.87 4,080,651 +0.00(+0.00%)
Dec 28, 2021 19.82 20.02 19.77 19.87 4,139,139 -0.04(-0.18%)
Dec 27, 2021 19.59 19.90 19.41 19.90 5,020,119 +0.34(+1.72%)
Dec 23, 2021 19.56 19.78 19.47 19.57 4,937,131 +0.16(+0.84%)
Dec 22, 2021 19.36 19.52 19.23 19.40 5,774,111 +0.02(+0.09%)
Dec 21, 2021 19.06 19.47 19.06 19.39 7,030,904 +0.57(+3.05%)
Dec 20, 2021 19.02 19.04 18.42 18.81 13,365,654 -0.53(-2.73%)
Dec 17, 2021 19.86 19.98 19.17 19.34 19,046,350 -0.63(-3.14%)
Dec 16, 2021 20.16 20.48 19.86 19.97 8,036,322 +0.08(+0.41%)
Dec 15, 2021 19.98 20.10 19.66 19.89 9,435,106 +0.04(+0.18%)
Dec 14, 2021 19.54 20.00 19.51 19.85 9,917,188 +0.35(+1.77%)
Dec 13, 2021 20.10 20.18 19.42 19.50 10,314,642 -0.71(-3.51%)
Dec 10, 2021 20.48 20.50 19.94 20.21 7,944,994 -0.05(-0.27%)
Dec 09, 2021 20.44 20.59 20.25 20.27 9,249,307 -0.32(-1.55%)
Dec 08, 2021 20.82 21.00 20.50 20.59 6,944,822 -0.21(-1.01%)
Dec 07, 2021 20.58 20.97 20.53 20.80 8,060,582 +0.39(+1.92%)
Dec 06, 2021 20.25 20.74 20.05 20.40 9,107,086 +0.49(+2.47%)
Dec 03, 2021 20.59 20.66 19.71 19.91 11,459,662 -0.66(-3.23%)
Dec 02, 2021 20.30 20.70 20.08 20.58 15,067,475 +0.59(+2.96%)
Dec 01, 2021 20.98 21.22 19.99 19.99 9,903,729 -0.54(-2.64%)
Nov 30, 2021 20.92 21.01 20.50 20.53 14,677,109 -0.71(-3.36%)
Nov 29, 2021 21.51 21.69 21.08 21.24 9,046,076 +0.06(+0.30%)
Nov 26, 2021 21.28 21.40 20.80 21.18 7,219,112 -1.00(-4.52%)
Nov 24, 2021 22.15 22.46 22.12 22.18 5,063,441 -0.01(-0.04%)
Nov 23, 2021 21.88 22.21 21.79 22.19 6,059,050 +0.49(+2.25%)
Nov 22, 2021 21.74 22.03 21.62 21.70 6,520,950 +0.32(+1.52%)
Nov 19, 2021 21.38 21.56 21.03 21.38 8,538,845 -0.19(-0.88%)
Nov 18, 2021 21.60 21.63 21.57 21.57 5,064,728 -0.12(-0.54%)
Nov 17, 2021 21.84 21.89 21.49 21.68 4,302,979 -0.20(-0.91%)
Nov 16, 2021 21.96 22.08 21.78 21.88 4,527,624 +0.01(+0.04%)
Nov 15, 2021 21.72 21.99 21.57 21.87 5,810,657 +0.26(+1.21%)
Nov 12, 2021 21.76 21.86 21.38 21.61 8,560,372 -0.15(-0.70%)
Nov 11, 2021 21.85 22.00 21.71 21.76 8,766,042 -0.36(-1.63%)
Nov 10, 2021 21.92 22.12 8,876,723 +0.16(+0.74%)
Nov 09, 2021 21.88 22.11 21.82 21.96 9,142,782 -0.14(-0.65%)
Nov 08, 2021 22.04 22.22 21.93 22.11 7,217,820 +0.17(+0.78%)
Nov 05, 2021 22.13 22.26 21.81 21.93 6,423,259 +0.04(+0.16%)
Nov 04, 2021 22.19 22.19 21.69 21.90 6,578,427 -0.40(-1.78%)
Nov 03, 2021 21.47 22.35 21.36 22.30 8,285,686 +0.68(+3.13%)
Nov 02, 2021 21.69 21.95 21.59 21.62 5,993,496 -0.17(-0.79%)
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.