Indicators

Regions Financial (NY: RF )

20.16 +0.05 (+0.27%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.26	21.38	21.12	21.32	1,748,338	+0.06(+0.27%)
Jan 29, 2004	21.84	21.84	21.05	21.26	2,357,213	-0.47(-2.15%)
Jan 28, 2004	22.26	22.27	21.69	21.73	1,644,015	-0.43(-1.95%)
Jan 27, 2004	22.30	22.31	21.92	22.16	1,651,228	-0.15(-0.69%)
Jan 26, 2004	22.57	22.65	22.11	22.31	3,043,847	-0.28(-1.26%)
Jan 23, 2004	22.14	23.82	22.14	22.59	9,151,420	+1.14(+5.30%)
Jan 22, 2004	21.46	21.57	21.37	21.46	1,119,759	+0.03(+0.16%)
Jan 21, 2004	20.84	21.49	20.80	21.42	1,561,858	+0.54(+2.59%)
Jan 20, 2004	20.75	20.89	20.66	20.88	692,263	+0.03(+0.14%)
Jan 16, 2004	20.88	21.01	20.67	20.86	759,466	-0.03(-0.14%)
Jan 15, 2004	21.03	21.10	20.66	20.88	1,258,388	+0.25(+1.21%)
Jan 14, 2004	20.58	20.75	20.57	20.63	496,107	-0.01(-0.03%)
Jan 13, 2004	20.80	20.88	20.45	20.64	852,178	-0.19(-0.93%)
Jan 12, 2004	20.97	21.02	20.75	20.83	952,983	-0.16(-0.78%)
Jan 09, 2004	20.96	21.15	20.92	21.00	1,036,547	+0.03(+0.16%)
Jan 08, 2004	21.01	21.09	20.93	20.96	823,854	-0.05(-0.22%)
Jan 07, 2004	21.03	21.05	20.92	21.01	1,437,479	-0.02(-0.11%)
Jan 06, 2004	21.09	21.09	20.81	21.03	1,123,806	-0.03(-0.16%)
Jan 05, 2004	20.95	21.08	20.78	21.07	1,473,192	+0.23(+1.09%)

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.