Skip to main content

Regions Financial (NY: RF )

20.89 +0.21 (+0.99%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.22 20.42 20.14 20.28 3,533,411 -0.06(-0.28%)
Dec 29, 2022 20.01 20.38 20.01 20.34 3,930,572 +0.35(+1.74%)
Dec 28, 2022 20.17 20.26 19.90 19.99 4,480,924 -0.18(-0.89%)
Dec 27, 2022 20.03 20.18 19.86 20.17 3,875,758 +0.21(+1.04%)
Dec 23, 2022 19.81 20.05 19.80 19.96 4,257,344 +0.13(+0.66%)
Dec 22, 2022 19.67 19.85 19.36 19.83 6,141,704 +0.04(+0.19%)
Dec 21, 2022 19.73 19.92 19.70 19.79 5,494,512 +0.31(+1.59%)
Dec 20, 2022 19.49 19.67 19.34 19.48 6,243,479 +0.10(+0.53%)
Dec 19, 2022 19.34 19.65 19.26 19.38 7,433,987 +0.02(+0.10%)
Dec 16, 2022 19.41 19.70 19.17 19.36 16,580,778 -0.23(-1.15%)
Dec 15, 2022 19.66 19.74 19.38 19.59 8,775,452 -0.28(-1.42%)
Dec 14, 2022 20.39 20.49 19.82 19.87 9,889,333 -0.50(-2.45%)
Dec 13, 2022 21.50 21.59 20.18 20.37 12,365,412 -0.70(-3.31%)
Dec 12, 2022 20.77 21.18 20.49 21.06 7,317,249 +0.35(+1.68%)
Dec 09, 2022 20.66 20.91 20.54 20.72 5,413,625 -0.04(-0.18%)
Dec 08, 2022 20.47 20.80 20.26 20.75 8,228,504 +0.44(+2.18%)
Dec 07, 2022 20.01 20.60 19.97 20.31 11,208,931 +0.18(+0.89%)
Dec 06, 2022 20.51 20.60 19.85 20.13 11,268,016 -0.35(-1.73%)
Dec 05, 2022 21.44 21.47 20.28 20.49 10,748,866 -1.10(-5.09%)
Dec 02, 2022 21.22 21.77 21.20 21.59 9,575,873 +0.16(+0.74%)
Dec 01, 2022 21.78 21.85 21.20 21.43 8,709,268 -0.21(-0.95%)
Nov 30, 2022 21.26 21.66 20.65 21.63 9,718,037 +0.28(+1.31%)
Nov 29, 2022 21.05 21.37 20.95 21.35 4,758,057 +0.34(+1.64%)
Nov 28, 2022 21.12 21.28 20.91 21.01 5,817,805 -0.31(-1.44%)
Nov 25, 2022 21.30 21.42 21.25 21.32 1,477,869 +0.12(+0.57%)
Nov 23, 2022 21.13 21.25 21.06 21.20 2,987,707 +0.07(+0.35%)
Nov 22, 2022 21.17 21.31 21.03 21.12 3,997,514 +0.14(+0.67%)
Nov 21, 2022 20.83 21.10 20.76 20.98 6,030,893 +0.02(+0.09%)
Nov 18, 2022 21.22 21.32 20.71 20.96 6,091,088 +0.13(+0.63%)
Nov 17, 2022 20.87 21.02 20.64 20.83 6,823,578 -0.32(-1.50%)
Nov 16, 2022 21.50 21.57 21.08 21.15 6,561,932 -0.41(-1.90%)
Nov 15, 2022 21.69 21.90 21.34 21.56 6,207,376 +0.21(+0.96%)
Nov 14, 2022 21.75 21.89 21.34 21.35 5,245,797 -0.47(-2.14%)
Nov 11, 2022 21.90 22.05 21.67 21.82 7,595,969 +0.12(+0.56%)
Nov 10, 2022 21.62 21.81 21.35 21.70 9,351,681 +0.76(+3.65%)
Nov 09, 2022 21.03 21.15 20.86 20.93 6,124,142 -0.34(-1.62%)
Nov 08, 2022 21.32 21.39 21.07 21.28 7,667,327 +0.01(+0.04%)
Nov 07, 2022 21.18 21.29 20.91 21.27 5,493,443 +0.34(+1.60%)
Nov 04, 2022 20.77 21.20 20.58 20.93 8,159,711 +0.44(+2.14%)
Nov 03, 2022 20.18 20.68 19.83 20.50 8,205,919 +0.13(+0.64%)
Nov 02, 2022 20.79 20.98 20.35 20.37 8,197,927 -0.42(-2.02%)
Nov 01, 2022 20.63 20.81 20.51 20.79 6,762,525 +0.33(+1.59%)
Oct 31, 2022 20.34 20.64 20.28 20.46 7,530,622 +0.09(+0.46%)
Oct 28, 2022 20.24 20.40 20.09 20.37 6,506,024 +0.28(+1.39%)
Oct 27, 2022 20.03 20.26 19.98 20.09 9,532,036 +0.24(+1.22%)
Oct 26, 2022 19.86 20.06 19.74 19.84 9,239,470 +0.06(+0.28%)
Oct 25, 2022 18.98 19.83 18.88 19.79 12,012,191 +0.63(+3.31%)
Oct 24, 2022 18.35 19.29 18.25 19.15 17,336,526 +0.96(+5.28%)
Oct 21, 2022 18.50 19.28 17.80 18.19 26,719,874 -0.21(-1.11%)
Oct 20, 2022 19.43 19.67 18.28 18.40 18,194,288 -1.08(-5.55%)
Oct 19, 2022 19.98 20.18 19.39 19.48 10,650,259 -0.71(-3.51%)
Oct 18, 2022 20.24 20.52 19.83 20.19 12,174,747 +0.38(+1.93%)
Oct 17, 2022 19.79 19.97 19.52 19.81 10,157,003 +0.53(+2.76%)
Oct 14, 2022 19.57 20.05 19.24 19.28 9,996,871 -0.19(-0.96%)
Oct 13, 2022 18.01 19.52 17.85 19.46 10,709,085 +1.19(+6.53%)
Oct 12, 2022 18.48 18.63 18.26 18.27 9,342,263 -0.27(-1.46%)
Oct 11, 2022 18.80 18.89 18.45 18.54 8,201,291 -0.34(-1.83%)
Oct 10, 2022 19.15 19.28 18.74 18.88 7,967,302 -0.18(-0.93%)
Oct 07, 2022 19.28 19.32 18.87 19.06 11,222,935 -0.34(-1.73%)
Oct 06, 2022 19.60 19.73 19.38 19.40 6,470,517 -0.34(-1.70%)
Oct 05, 2022 19.64 19.86 19.57 19.73 7,318,714 -0.21(-1.07%)
Oct 04, 2022 19.43 19.97 19.43 19.95 7,728,234 +0.82(+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.