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 (%)
Jan 31, 2005	22.48	22.63	22.37	22.46	1,728,894	+0.14(+0.63%)
Jan 28, 2005	22.89	22.89	22.22	22.32	4,349,381	-0.73(-3.17%)
Jan 27, 2005	23.28	23.40	23.05	23.05	1,805,841	-0.22(-0.93%)
Jan 26, 2005	23.00	23.33	22.98	23.26	1,213,631	+0.31(+1.34%)
Jan 25, 2005	23.26	23.36	22.96	22.96	1,606,063	-0.16(-0.70%)
Jan 24, 2005	23.07	23.26	23.00	23.12	2,112,206	+0.05(+0.21%)
Jan 21, 2005	23.13	23.29	22.96	23.07	2,064,755	-0.10(-0.42%)
Jan 20, 2005	23.23	23.32	23.02	23.17	2,393,064	-0.17(-0.72%)
Jan 19, 2005	23.23	23.47	23.21	23.33	2,598,827	+0.06(+0.27%)
Jan 18, 2005	23.42	23.43	22.25	23.27	4,885,305	-0.29(-1.25%)
Jan 14, 2005	23.44	23.75	23.37	23.57	1,460,005	+0.13(+0.57%)
Jan 13, 2005	24.05	24.10	23.37	23.43	1,966,718	-0.67(-2.77%)
Jan 12, 2005	24.32	24.34	24.00	24.10	1,387,190	-0.23(-0.95%)
Jan 11, 2005	24.41	24.43	24.04	24.33	1,266,497	-0.08(-0.32%)
Jan 10, 2005	24.42	24.56	24.34	24.41	1,185,275	-0.14(-0.57%)
Jan 07, 2005	24.63	24.74	24.39	24.55	1,403,577	-0.06(-0.26%)
Jan 06, 2005	24.51	24.68	24.49	24.61	858,533	+0.11(+0.43%)
Jan 05, 2005	24.65	24.74	24.51	24.51	1,202,374	-0.15(-0.60%)
Jan 04, 2005	24.79	24.89	24.56	24.65	1,354,844	-0.08(-0.34%)

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.