Indicators

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.82	23.88	23.54	23.59	1,574,125	-0.27(-1.15%)
Jul 28, 2005	23.94	24.11	23.78	23.87	1,410,724	-0.15(-0.61%)
Jul 27, 2005	24.12	24.15	23.97	24.01	1,354,974	-0.06(-0.26%)
Jul 26, 2005	24.02	24.17	23.92	24.08	1,193,569	+0.09(+0.38%)
Jul 25, 2005	24.03	24.15	23.99	23.99	2,660,756	-0.04(-0.15%)
Jul 22, 2005	24.24	24.24	24.00	24.02	2,206,912	-0.15(-0.61%)
Jul 21, 2005	24.29	24.34	24.11	24.17	1,020,472	-0.15(-0.61%)
Jul 20, 2005	24.13	24.47	24.07	24.32	2,548,258	+0.08(+0.32%)
Jul 19, 2005	24.03	24.24	24.02	24.24	1,449,934	+0.21(+0.88%)
Jul 18, 2005	24.09	24.24	23.92	24.03	1,705,159	-0.37(-1.52%)
Jul 15, 2005	24.71	24.81	24.25	24.40	2,798,635	-0.36(-1.47%)
Jul 14, 2005	24.81	24.88	24.66	24.76	1,516,806	+0.11(+0.46%)
Jul 13, 2005	24.55	24.93	24.55	24.65	1,900,927	+0.11(+0.43%)
Jul 12, 2005	24.41	24.64	24.36	24.55	1,958,388	+0.10(+0.40%)
Jul 11, 2005	24.27	24.45	24.19	24.45	1,518,945	+0.20(+0.81%)
Jul 08, 2005	23.94	24.32	23.83	24.25	1,705,017	+0.29(+1.23%)
Jul 07, 2005	23.59	23.96	23.48	23.96	1,183,303	+0.08(+0.32%)
Jul 06, 2005	24.13	24.20	23.87	23.88	808,165	-0.32(-1.30%)
Jul 05, 2005	23.95	24.23	23.88	24.20	881,453	+0.27(+1.14%)

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.