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 (%)
Mar 31, 2022 20.67 20.90 20.35 20.38 12,043,654 -0.36(-1.72%)
Mar 30, 2022 21.22 21.29 20.54 20.74 10,279,244 -0.53(-2.50%)
Mar 29, 2022 21.61 21.61 21.10 21.27 6,864,130 +0.18(+0.87%)
Mar 28, 2022 21.25 21.38 20.67 21.09 6,464,483 -0.38(-1.75%)
Mar 25, 2022 21.10 21.46 20.96 21.46 6,840,480 +0.49(+2.36%)
Mar 24, 2022 21.00 21.22 20.84 20.97 6,929,542 +0.18(+0.88%)
Mar 23, 2022 21.21 21.37 20.73 20.79 7,233,327 -0.67(-3.12%)
Mar 22, 2022 21.24 21.66 21.14 21.45 7,130,487 +0.60(+2.85%)
Mar 21, 2022 21.12 21.37 20.71 20.86 7,472,298 -0.16(-0.74%)
Mar 18, 2022 21.20 21.22 20.62 21.01 26,458,104 -0.29(-1.38%)
Mar 17, 2022 21.15 21.32 20.79 21.31 8,176,489 -0.25(-1.15%)
Mar 16, 2022 21.25 21.89 21.06 21.55 10,443,302 +0.69(+3.29%)
Mar 15, 2022 20.90 21.19 20.58 20.87 11,262,337 +0.06(+0.31%)
Mar 14, 2022 20.57 21.36 20.46 20.80 11,227,269 +0.74(+3.70%)
Mar 11, 2022 20.35 20.69 20.03 20.06 9,125,163 -0.08(-0.41%)
Mar 10, 2022 20.08 20.45 19.92 20.14 9,619,599 -0.26(-1.26%)
Mar 09, 2022 20.31 20.60 20.05 20.40 11,829,851 +0.95(+4.91%)
Mar 08, 2022 19.71 20.03 19.27 19.45 17,696,980 +0.13(+0.66%)
Mar 07, 2022 20.26 20.44 19.31 19.32 17,940,918 -1.23(-5.97%)
Mar 04, 2022 20.64 20.93 20.23 20.55 11,774,258 -0.75(-3.50%)
Mar 03, 2022 21.29 21.45 20.90 21.29 8,816,561 +0.05(+0.26%)
Mar 02, 2022 20.56 21.40 20.52 21.24 12,410,086 +1.14(+5.70%)
Mar 01, 2022 21.72 21.72 19.98 20.09 16,708,817 -1.89(-8.60%)
Feb 28, 2022 21.30 22.15 21.30 21.98 14,127,637 -0.09(-0.41%)
Feb 25, 2022 21.18 22.14 21.47 22.07 9,858,367 +1.10(+5.24%)
Feb 24, 2022 20.46 21.05 19.99 20.97 15,784,779 -0.31(-1.45%)
Feb 23, 2022 21.87 22.03 21.21 21.28 8,978,119 -0.42(-1.93%)
Feb 22, 2022 21.58 22.00 21.43 21.70 11,716,026 +0.16(+0.76%)
Feb 18, 2022 21.54 0 -0.18(-0.84%)
Feb 17, 2022 22.76 22.76 21.58 21.72 19,569,536 -1.22(-5.31%)
Feb 16, 2022 22.68 23.24 22.67 22.94 7,038,636 -0.05(-0.20%)
Feb 15, 2022 22.61 23.12 22.55 22.98 8,749,263 +0.70(+3.14%)
Feb 14, 2022 22.64 22.89 22.11 22.28 9,432,771 -0.28(-1.25%)
Feb 11, 2022 22.40 23.16 22.36 22.56 12,699,107 -0.08(-0.36%)
Feb 10, 2022 22.61 23.05 22.51 22.65 9,456,627 +0.06(+0.28%)
Feb 09, 2022 22.76 22.85 22.50 22.58 8,659,567 -0.22(-0.96%)
Feb 08, 2022 22.63 22.93 22.54 22.80 11,215,178 +0.56(+2.53%)
Feb 07, 2022 22.13 22.35 21.96 22.24 7,130,533 +0.20(+0.91%)
Feb 04, 2022 21.54 22.25 21.54 22.04 7,796,246 +0.61(+2.84%)
Feb 03, 2022 21.74 21.34 21.43 9,337,221 -0.19(-0.88%)
Feb 02, 2022 21.36 21.66 21.17 21.62 7,047,031 +0.17(+0.81%)
Feb 01, 2022 20.90 21.48 20.69 21.45 10,432,512 +0.60(+2.88%)
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.