Skip to main content

Regions Financial (NY: RF )

20.07 +0.20 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.02 20.54 19.92 20.07 10,594,507 +0.20(+1.01%)
Sep 29, 2022 20.14 20.34 19.64 19.87 10,097,986 -0.59(-2.88%)
Sep 28, 2022 20.58 21.06 20.21 20.46 19,665,700 +0.05(+0.24%)
Sep 27, 2022 20.82 21.04 20.09 20.41 8,328,301 -0.28(-1.35%)
Sep 26, 2022 20.71 21.05 20.48 20.69 8,071,262 -0.19(-0.91%)
Sep 23, 2022 21.04 21.15 20.59 20.88 6,830,975 -0.43(-2.02%)
Sep 22, 2022 22.02 22.06 21.27 21.31 6,240,623 -0.56(-2.56%)
Sep 21, 2022 22.32 22.50 21.87 21.87 8,155,011 -0.32(-1.44%)
Sep 20, 2022 22.08 22.35 21.98 22.19 6,310,154 -0.05(-0.22%)
Sep 19, 2022 21.71 22.32 21.63 22.24 5,279,246 +0.31(+1.41%)
Sep 16, 2022 22.17 22.23 21.67 21.93 13,704,072 -0.51(-2.27%)
Sep 15, 2022 22.24 22.80 22.06 22.44 7,476,086 +0.31(+1.40%)
Sep 14, 2022 21.74 22.20 21.49 22.13 11,095,366 +0.45(+2.08%)
Sep 13, 2022 21.98 22.16 21.57 21.68 9,641,569 -0.78(-3.47%)
Sep 12, 2022 22.31 22.64 22.21 22.46 8,489,162 +0.25(+1.13%)
Sep 09, 2022 22.36 22.52 22.19 22.21 9,929,821 +0.00(+0.00%)
Sep 08, 2022 21.44 22.23 21.30 22.21 6,590,875 +0.66(+3.06%)
Sep 07, 2022 20.94 21.63 20.87 21.55 5,725,976 +0.54(+2.57%)
Sep 06, 2022 21.42 21.50 20.82 21.01 7,301,483 -0.27(-1.27%)
Sep 02, 2022 21.69 21.89 21.18 21.28 6,356,740 -0.10(-0.47%)
Sep 01, 2022 21.47 21.47 20.93 21.38 6,340,413 -0.29(-1.34%)
Aug 31, 2022 21.76 21.93 21.58 21.67 8,117,075 -0.02(-0.09%)
Aug 30, 2022 21.86 21.92 21.52 21.69 5,574,307 -0.05(-0.23%)
Aug 29, 2022 21.76 21.94 21.54 21.74 4,728,089 -0.23(-1.05%)
Aug 26, 2022 22.61 22.76 21.95 21.97 7,138,055 -0.55(-2.44%)
Aug 25, 2022 22.21 22.54 22.12 22.52 4,013,616 +0.40(+1.81%)
Aug 24, 2022 22.01 22.21 21.86 22.12 4,819,806 +0.07(+0.32%)
Aug 23, 2022 22.16 22.38 22.05 22.05 5,798,349 -0.06(-0.27%)
Aug 22, 2022 22.23 22.30 22.00 22.11 6,649,976 -0.49(-2.17%)
Aug 19, 2022 22.78 22.86 22.48 22.60 4,620,702 -0.36(-1.57%)
Aug 18, 2022 22.85 22.99 22.77 22.96 4,496,282 +0.12(+0.53%)
Aug 17, 2022 22.82 22.95 22.63 22.84 6,064,981 -0.33(-1.42%)
Aug 16, 2022 22.85 23.37 22.83 23.17 5,159,355 +0.26(+1.13%)
Aug 15, 2022 22.70 23.02 22.65 22.91 4,111,451 -0.05(-0.22%)
Aug 12, 2022 22.78 22.97 22.62 22.96 4,816,159 +0.32(+1.41%)
Aug 11, 2022 22.48 22.67 22.43 22.64 6,720,591 +0.42(+1.89%)
Aug 10, 2022 21.85 22.44 21.82 22.22 7,268,144 +0.76(+3.54%)
Aug 09, 2022 21.32 21.47 21.16 21.46 5,191,959 +0.20(+0.94%)
Aug 08, 2022 21.49 21.60 21.19 21.26 5,571,929 -0.09(-0.42%)
Aug 05, 2022 21.00 21.52 20.95 21.35 6,557,402 +0.33(+1.57%)
Aug 04, 2022 21.03 21.14 20.88 21.02 7,372,101 -0.13(-0.61%)
Aug 03, 2022 21.06 21.29 20.94 21.15 7,180,810 +0.32(+1.54%)
Aug 02, 2022 21.07 21.20 20.75 20.83 7,598,198 -0.29(-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.