Indicators

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.00	25.27	24.90	25.12	4,664,059	+0.22(+0.87%)
Feb 27, 2007	25.72	25.72	24.76	24.90	4,256,840	-0.81(-3.16%)
Feb 26, 2007	25.99	26.03	25.59	25.72	3,499,521	-0.27(-1.03%)
Feb 23, 2007	26.29	26.29	25.86	25.98	2,242,273	-0.27(-1.04%)
Feb 22, 2007	26.20	26.26	26.10	26.26	3,351,290	+0.13(+0.51%)
Feb 21, 2007	26.34	26.35	26.01	26.12	3,278,429	-0.23(-0.88%)
Feb 20, 2007	26.29	26.38	26.00	26.36	2,685,138	+0.12(+0.45%)
Feb 16, 2007	26.05	26.28	26.05	26.24	3,358,561	+0.11(+0.43%)
Feb 15, 2007	26.07	26.20	26.05	26.12	2,293,603	-0.07(-0.27%)
Feb 14, 2007	26.16	26.29	26.02	26.20	1,954,065	+0.01(+0.05%)
Feb 13, 2007	26.09	26.18	25.94	26.18	1,970,501	+0.18(+0.70%)
Feb 12, 2007	26.01	26.05	25.86	26.00	2,908,565	-0.01(-0.05%)
Feb 09, 2007	26.21	26.27	25.98	26.01	4,082,745	-0.20(-0.78%)
Feb 08, 2007	26.05	26.25	25.90	26.22	4,752,176	+0.08(+0.30%)
Feb 07, 2007	26.08	26.16	25.95	26.14	2,551,965	+0.13(+0.51%)
Feb 06, 2007	25.84	26.07	25.77	26.01	2,903,434	+0.21(+0.82%)
Feb 05, 2007	25.61	25.89	25.54	25.80	3,618,207	+0.23(+0.91%)
Feb 02, 2007	25.51	25.61	25.40	25.56	2,482,526	+0.17(+0.66%)

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.