Skip to main content

Regions Financial (NY: RF )

22.13 -1.03 (-4.46%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 22.77 23.36 22.75 23.16 8,925,551 +0.17(+0.74%)
Dec 01, 2022 23.37 23.44 22.75 22.99 8,117,800 -0.22(-0.95%)
Nov 30, 2022 22.81 23.24 22.15 23.21 9,058,061 +0.30(+1.31%)
Nov 29, 2022 22.58 22.93 22.48 22.91 4,434,926 +0.37(+1.64%)
Nov 28, 2022 22.66 22.84 22.43 22.54 5,422,703 -0.33(-1.44%)
Nov 25, 2022 22.85 22.98 22.80 22.87 1,377,504 +0.13(+0.57%)
Nov 23, 2022 22.67 22.80 22.59 22.74 2,784,805 +0.08(+0.35%)
Nov 22, 2022 22.71 22.86 22.57 22.66 3,726,033 +0.15(+0.67%)
Nov 21, 2022 22.35 22.64 22.27 22.51 5,621,320 +0.02(+0.09%)
Nov 18, 2022 22.77 22.87 22.22 22.49 5,677,427 +0.14(+0.63%)
Nov 17, 2022 22.39 22.55 22.14 22.35 6,360,172 -0.34(-1.50%)
Nov 16, 2022 23.07 23.14 22.61 22.69 6,116,295 -0.44(-1.90%)
Nov 15, 2022 23.27 23.50 22.90 23.13 5,785,818 +0.22(+0.96%)
Nov 14, 2022 23.34 23.48 22.90 22.91 4,889,542 -0.50(-2.14%)
Nov 11, 2022 23.50 23.66 23.25 23.41 7,080,108 +0.13(+0.56%)
Nov 10, 2022 23.19 23.40 22.91 23.28 8,716,585 +0.82(+3.65%)
Nov 09, 2022 22.56 22.69 22.38 22.46 5,708,236 -0.37(-1.62%)
Nov 08, 2022 22.87 22.95 22.61 22.83 7,146,620 +0.01(+0.04%)
Nov 07, 2022 22.72 22.84 22.43 22.82 5,120,370 +0.36(+1.60%)
Nov 04, 2022 22.28 22.74 22.08 22.46 7,605,565 +0.47(+2.14%)
Nov 03, 2022 21.65 22.19 21.28 21.99 7,648,635 +0.14(+0.64%)
Nov 02, 2022 22.31 22.51 21.83 21.85 7,641,185 -0.45(-2.02%)
Nov 01, 2022 22.13 22.33 22.00 22.30 6,303,265 +0.35(+1.59%)
Oct 31, 2022 21.82 22.14 21.76 21.95 7,019,199 +0.10(+0.46%)
Oct 28, 2022 21.71 21.89 21.55 21.85 6,064,184 +0.30(+1.39%)
Oct 27, 2022 21.49 21.74 21.44 21.55 8,884,691 +0.26(+1.22%)
Oct 26, 2022 21.31 21.52 21.18 21.29 8,611,994 +0.06(+0.28%)
Oct 25, 2022 20.36 21.27 20.26 21.23 11,196,413 +0.68(+3.31%)
Oct 24, 2022 19.69 20.70 19.58 20.55 16,159,159 +1.03(+5.28%)
Oct 21, 2022 19.85 20.69 19.09 19.52 24,905,260 -0.22(-1.11%)
Oct 20, 2022 20.85 21.10 19.61 19.74 16,958,668 -1.16(-5.55%)
Oct 19, 2022 21.44 21.65 20.80 20.90 9,926,973 -0.76(-3.51%)
Oct 18, 2022 21.72 22.01 21.28 21.66 11,347,929 +0.41(+1.93%)
Oct 17, 2022 21.23 21.42 20.95 21.25 9,467,215 +0.57(+2.76%)
Oct 14, 2022 21.00 21.51 20.64 20.68 9,317,958 -0.20(-0.96%)
Oct 13, 2022 19.32 20.94 19.15 20.88 9,981,804 +1.28(+6.53%)
Oct 12, 2022 19.83 19.99 19.59 19.60 8,707,806 -0.29(-1.46%)
Oct 11, 2022 20.17 20.27 19.79 19.89 7,644,321 -0.37(-1.83%)
Oct 10, 2022 20.55 20.68 20.11 20.26 7,426,223 -0.19(-0.93%)
Oct 07, 2022 20.68 20.73 20.25 20.45 10,460,757 -0.36(-1.73%)
Oct 06, 2022 21.03 21.17 20.79 20.81 6,031,088 -0.36(-1.70%)
Oct 05, 2022 21.07 21.31 21.00 21.17 6,821,682 -0.23(-1.07%)
Oct 04, 2022 20.85 21.42 20.85 21.40 7,203,390 +0.88(+4.29%)
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.