Skip to main content

Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.09 21.16 21.03 21.13 703,255 +0.05(+0.22%)
Dec 30, 2003 20.95 21.07 20.92 21.09 728,604 +0.07(+0.32%)
Dec 29, 2003 20.82 21.05 20.82 21.02 659,423 +0.23(+1.12%)
Dec 26, 2003 20.79 20.87 20.77 20.79 153,325 +0.04(+0.19%)
Dec 24, 2003 20.87 20.88 20.73 20.75 235,533 -0.19(-0.92%)
Dec 23, 2003 20.97 21.03 20.79 20.94 526,341 -0.01(-0.03%)
Dec 22, 2003 21.16 21.16 20.86 20.94 681,603 +0.19(+0.90%)
Dec 19, 2003 20.89 20.89 20.59 20.76 839,858 -0.03(-0.16%)
Dec 18, 2003 20.56 20.80 20.52 20.79 579,327 +0.23(+1.10%)
Dec 17, 2003 20.71 20.71 20.38 20.56 862,742 -0.30(-1.42%)
Dec 16, 2003 20.73 20.93 20.73 20.86 852,356 +0.16(+0.77%)
Dec 15, 2003 21.08 21.13 20.70 20.70 944,774 -0.38(-1.78%)
Dec 12, 2003 21.06 21.10 20.99 21.08 588,481 -0.02(-0.11%)
Dec 11, 2003 20.81 21.10 20.81 21.10 596,931 +0.37(+1.78%)
Dec 10, 2003 20.95 20.95 20.62 20.73 595,346 -0.22(-1.06%)
Dec 09, 2003 21.26 21.26 20.89 20.95 721,739 -0.22(-1.05%)
Dec 08, 2003 20.79 21.18 20.75 21.17 1,300,011 +0.52(+2.50%)
Dec 05, 2003 20.45 20.82 20.45 20.66 960,441 -0.25(-1.20%)
Dec 04, 2003 21.06 21.06 20.80 20.91 699,559 -0.23(-1.08%)
Dec 03, 2003 20.99 21.22 20.93 21.13 994,768 +0.09(+0.40%)
Dec 02, 2003 21.13 21.13 21.00 21.05 987,022 -0.16(-0.75%)
Dec 01, 2003 21.08 21.21 21.04 21.21 644,812 +0.12(+0.59%)
Nov 28, 2003 21.08 21.10 21.03 21.08 168,816 +0.01(+0.03%)
Nov 26, 2003 21.02 21.08 20.85 21.08 506,449 +0.14(+0.68%)
Nov 25, 2003 20.82 20.95 20.79 20.93 913,792 +0.05(+0.22%)
Nov 24, 2003 20.76 20.99 20.76 20.89 519,124 +0.20(+0.96%)
Nov 21, 2003 20.69 20.79 20.64 20.69 705,544 +0.00(+0.00%)
Nov 20, 2003 20.81 20.94 20.74 20.69 845,667 -0.22(-1.03%)
Nov 19, 2003 20.97 21.01 20.89 20.91 748,848 -0.01(-0.05%)
Nov 18, 2003 21.20 21.20 20.92 20.92 636,714 -0.32(-1.52%)
Nov 17, 2003 21.14 21.39 21.09 21.24 447,126 -0.18(-0.82%)
Nov 14, 2003 21.47 21.52 21.29 21.42 506,449 -0.06(-0.26%)
Nov 13, 2003 21.47 21.49 21.30 21.47 472,123 -0.03(-0.13%)
Nov 12, 2003 21.33 21.50 21.25 21.50 501,520 +0.26(+1.20%)
Nov 11, 2003 21.27 21.34 21.21 21.25 482,509 -0.15(-0.69%)
Nov 10, 2003 21.39 21.48 21.37 21.39 796,905 -0.03(-0.13%)
Nov 07, 2003 21.35 21.50 21.27 21.42 828,415 +0.11(+0.51%)
Nov 06, 2003 21.12 21.31 21.10 21.31 511,906 +0.16(+0.75%)
Nov 05, 2003 21.03 21.21 21.00 21.16 846,723 -0.01(-0.03%)
Nov 04, 2003 21.03 21.21 21.00 21.16 574,073 +0.05(+0.22%)
Nov 03, 2003 20.88 21.04 20.87 21.12 653,124 +0.24(+1.14%)
Oct 31, 2003 20.84 20.92 20.77 20.88 756,242 +0.01(+0.03%)
Oct 30, 2003 20.79 20.96 20.75 20.87 587,073 +0.12(+0.60%)
Oct 29, 2003 20.89 20.89 20.66 20.75 1,061,837 -0.15(-0.71%)
Oct 28, 2003 20.83 20.94 20.65 20.89 674,914 +0.15(+0.74%)
Oct 27, 2003 20.31 20.80 20.31 20.74 885,626 +0.43(+2.13%)
Oct 24, 2003 20.42 20.42 20.17 20.31 638,827 -0.11(-0.53%)
Oct 23, 2003 20.25 20.44 20.18 20.42 560,844 +0.12(+0.62%)
Oct 22, 2003 20.41 20.42 20.20 20.29 559,964 -0.20(-0.97%)
Oct 21, 2003 20.51 20.54 20.41 20.49 707,656 -0.09(-0.44%)
Oct 20, 2003 20.73 20.73 20.44 20.58 899,357 -0.16(-0.77%)
Oct 17, 2003 20.75 20.75 20.63 20.74 1,024,165 -0.01(-0.03%)
Oct 16, 2003 20.67 20.79 20.62 20.75 767,156 +0.10(+0.47%)
Oct 15, 2003 20.79 20.80 20.63 20.65 619,639 -0.17(-0.82%)
Oct 14, 2003 20.73 20.82 20.65 20.82 652,381 +0.09(+0.44%)
Oct 13, 2003 20.70 20.73 20.65 20.73 453,815 +0.14(+0.69%)
Oct 10, 2003 20.62 20.69 20.49 20.59 455,928 -0.02(-0.08%)
Oct 09, 2003 20.52 20.52 20.52 20.60 874,888 +0.08(+0.39%)
Oct 08, 2003 20.51 20.51 20.39 20.52 690,229 -0.01(-0.03%)
Oct 07, 2003 20.25 20.53 20.24 20.53 1,167,985 +0.23(+1.12%)
Oct 06, 2003 20.04 20.30 20.04 20.30 473,355 +0.28(+1.42%)
Oct 03, 2003 20.20 20.22 19.97 20.02 800,602 +0.01(+0.06%)
Oct 02, 2003 19.89 20.01 19.85 20.01 592,882 -0.02(-0.11%)
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.