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 (%)
Dec 29, 2006	26.43	26.49	26.18	26.25	1,983,818	-0.15(-0.56%)
Dec 28, 2006	26.56	26.63	26.34	26.39	1,414,264	-0.17(-0.63%)
Dec 27, 2006	26.35	26.66	26.35	26.56	2,955,207	+0.22(+0.83%)
Dec 26, 2006	26.16	26.37	26.14	26.34	1,423,669	+0.22(+0.83%)
Dec 22, 2006	26.18	26.20	26.04	26.13	1,924,825	+0.01(+0.05%)
Dec 21, 2006	26.01	26.14	26.01	26.11	2,083,422	+0.06(+0.24%)
Dec 20, 2006	25.98	26.09	25.95	26.05	1,874,951	-0.01(-0.05%)
Dec 19, 2006	26.09	26.20	25.92	26.06	3,258,580	-0.22(-0.83%)
Dec 18, 2006	26.18	26.31	26.11	26.28	2,394,774	+0.12(+0.46%)
Dec 15, 2006	26.26	26.30	26.07	26.16	6,438,503	-0.06(-0.24%)
Dec 14, 2006	26.06	26.24	25.94	26.23	2,761,556	+0.22(+0.86%)
Dec 13, 2006	26.00	26.04	25.84	26.00	3,427,579	+0.23(+0.90%)
Dec 12, 2006	25.65	25.80	25.59	25.77	3,765,720	+0.16(+0.63%)
Dec 11, 2006	25.69	25.85	25.58	25.61	3,217,969	-0.15(-0.60%)
Dec 08, 2006	25.78	25.78	25.54	25.76	2,112,348	+0.01(+0.03%)
Dec 07, 2006	25.80	25.94	25.70	25.76	1,986,810	-0.04(-0.16%)
Dec 06, 2006	25.89	25.95	25.69	25.80	1,933,232	-0.04(-0.14%)
Dec 05, 2006	25.94	25.96	25.70	25.83	2,628,323	-0.03(-0.11%)
Dec 04, 2006	25.86	25.97	25.69	25.86	4,210,448	+0.06(+0.22%)

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.