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 (%)
Jan 31, 2006	23.39	23.53	23.27	23.27	2,645,928	-0.15(-0.63%)
Jan 30, 2006	23.65	23.72	23.39	23.42	1,725,834	-0.50(-2.08%)
Jan 27, 2006	23.78	24.05	23.58	23.92	1,847,315	+0.14(+0.59%)
Jan 26, 2006	23.53	23.82	23.62	23.78	1,769,892	+0.25(+1.04%)
Jan 25, 2006	23.58	23.64	23.40	23.53	1,687,764	-0.03(-0.12%)
Jan 24, 2006	23.53	23.66	23.52	23.56	2,038,520	+0.04(+0.15%)
Jan 23, 2006	23.57	23.71	23.50	23.52	2,077,731	-0.06(-0.27%)
Jan 20, 2006	24.50	24.52	23.59	23.59	2,950,629	-0.87(-3.56%)
Jan 19, 2006	24.27	24.65	24.11	24.46	3,332,469	+0.18(+0.75%)
Jan 18, 2006	24.06	24.32	24.01	24.27	1,679,494	+0.16(+0.67%)
Jan 17, 2006	24.18	24.19	23.99	24.11	1,339,004	-0.23(-0.95%)
Jan 13, 2006	24.08	24.34	24.00	24.34	1,646,843	+0.33(+1.37%)
Jan 12, 2006	24.37	24.37	23.94	24.01	1,933,294	-0.36(-1.50%)
Jan 11, 2006	23.86	24.48	23.85	24.38	2,725,774	-0.21(-0.86%)
Jan 10, 2006	24.49	24.65	24.43	24.59	1,637,860	-0.04(-0.17%)
Jan 09, 2006	24.48	24.66	24.35	24.63	1,794,417	+0.15(+0.60%)
Jan 06, 2006	24.51	24.52	24.27	24.48	1,423,984	+0.03(+0.11%)
Jan 05, 2006	24.28	24.50	24.23	24.46	2,335,665	+0.22(+0.93%)
Jan 04, 2006	24.14	24.27	24.09	24.23	1,175,033	+0.04(+0.17%)

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.