Skip to main content

Regions Financial (NY: RF )

20.88 +0.20 (+0.94%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.61 18.77 18.08 18.20 14,423,296 -0.61(-3.24%)
Feb 25, 2021 19.88 19.95 18.73 18.81 12,959,636 -0.79(-4.01%)
Feb 24, 2021 18.81 19.69 18.81 19.59 13,332,181 +0.84(+4.47%)
Feb 23, 2021 18.45 18.77 18.29 18.75 14,138,098 +0.49(+2.66%)
Feb 22, 2021 17.90 18.49 17.89 18.27 12,715,943 +0.30(+1.67%)
Feb 19, 2021 17.47 18.01 17.47 17.97 9,480,974 +0.63(+3.61%)
Feb 18, 2021 17.45 17.55 17.12 17.34 6,944,228 -0.32(-1.80%)
Feb 17, 2021 17.77 18.06 17.55 17.66 7,228,978 -0.18(-0.99%)
Feb 16, 2021 17.48 17.93 17.44 17.84 9,610,247 +0.58(+3.37%)
Feb 12, 2021 17.03 17.45 16.97 17.25 6,189,833 +0.19(+1.14%)
Feb 11, 2021 17.16 17.30 16.75 17.06 6,303,272 -0.12(-0.72%)
Feb 10, 2021 17.31 17.47 17.08 17.18 8,605,778 -0.06(-0.36%)
Feb 09, 2021 17.14 17.25 16.98 17.25 7,255,978 +0.01(+0.05%)
Feb 08, 2021 16.79 17.25 16.76 17.24 7,587,819 +0.54(+3.22%)
Feb 05, 2021 16.92 16.98 16.67 16.70 7,374,204 -0.04(-0.26%)
Feb 04, 2021 16.27 16.87 16.22 16.74 9,602,905 +0.56(+3.49%)
Feb 03, 2021 15.66 16.19 15.61 16.18 9,144,106 +0.51(+3.27%)
Feb 02, 2021 15.50 15.82 15.34 15.67 7,569,944 +0.39(+2.54%)
Feb 01, 2021 15.23 15.31 14.94 15.28 7,350,862 +0.27(+1.82%)
Jan 29, 2021 15.57 15.62 14.90 15.01 12,480,896 -0.53(-3.41%)
Jan 28, 2021 15.31 15.64 15.20 15.53 11,825,313 +0.41(+2.68%)
Jan 27, 2021 15.23 15.57 15.09 15.13 11,377,876 -0.53(-3.38%)
Jan 26, 2021 15.83 15.91 15.59 15.66 9,291,041 +0.03(+0.17%)
Jan 25, 2021 15.40 15.69 15.17 15.63 10,548,344 -0.02(-0.11%)
Jan 22, 2021 15.73 16.07 15.54 15.65 8,731,447 -0.04(-0.28%)
Jan 21, 2021 15.98 16.08 15.56 15.69 9,393,050 -0.32(-1.98%)
Jan 20, 2021 16.20 16.23 15.86 16.01 8,903,775 -0.24(-1.47%)
Jan 19, 2021 16.16 16.27 15.91 16.25 11,052,474 +0.17(+1.04%)
Jan 15, 2021 16.15 16.31 15.94 16.08 10,512,197 -0.37(-2.25%)
Jan 14, 2021 16.17 16.51 16.04 16.45 8,211,739 +0.43(+2.70%)
Jan 13, 2021 16.01 16.10 15.75 16.02 9,839,911 -0.09(-0.55%)
Jan 12, 2021 15.88 16.17 15.68 16.11 8,841,093 +0.34(+2.13%)
Jan 11, 2021 15.31 15.81 15.14 15.77 10,645,136 +0.27(+1.76%)
Jan 08, 2021 15.64 15.64 15.18 15.50 8,532,276 -0.08(-0.51%)
Jan 07, 2021 15.40 15.82 15.38 15.58 10,571,154 +0.36(+2.38%)
Jan 06, 2021 14.73 15.43 14.73 15.22 15,246,173 +0.88(+6.15%)
Jan 05, 2021 14.09 14.49 14.04 14.34 8,438,787 +0.26(+1.88%)
Jan 04, 2021 14.35 14.37 13.87 14.07 8,923,147 -0.15(-1.05%)
Dec 31, 2020 14.22 14.22 14.22 4,220,503 +0.17(+1.19%)
Dec 30, 2020 13.94 14.11 13.93 14.05 4,220,503 +0.16(+1.14%)
Dec 29, 2020 14.11 14.11 13.85 13.89 4,730,500 -0.19(-1.32%)
Dec 28, 2020 14.19 14.29 14.04 14.08 5,536,548 +0.01(+0.06%)
Dec 24, 2020 14.12 14.14 13.84 14.07 2,933,947 +0.01(+0.06%)
Dec 23, 2020 13.73 14.19 13.69 14.06 6,655,198 +0.45(+3.31%)
Dec 22, 2020 13.77 13.81 13.60 13.61 7,116,190 -0.10(-0.71%)
Dec 21, 2020 13.56 13.87 13.37 13.71 11,601,871 +0.25(+1.83%)
Dec 18, 2020 13.71 13.77 13.32 13.46 17,168,162 -0.26(-1.93%)
Dec 17, 2020 13.77 13.79 13.49 13.73 12,290,347 -0.04(-0.26%)
Dec 16, 2020 13.59 13.79 13.52 13.76 10,326,081 +0.19(+1.43%)
Dec 15, 2020 13.49 13.59 13.30 13.57 9,711,153 +0.20(+1.52%)
Dec 14, 2020 13.96 13.96 13.29 13.36 10,143,144 -0.34(-2.51%)
Dec 11, 2020 13.75 13.81 13.55 13.71 9,780,921 -0.27(-1.96%)
Dec 10, 2020 13.88 14.01 13.76 13.98 11,958,782 -0.02(-0.13%)
Dec 09, 2020 14.19 14.21 13.87 14.00 11,060,410 -0.07(-0.50%)
Dec 08, 2020 14.00 14.19 13.91 14.07 10,119,494 -0.02(-0.12%)
Dec 07, 2020 14.21 14.23 13.98 14.09 8,385,762 -0.18(-1.24%)
Dec 04, 2020 14.27 14.42 14.11 14.26 18,264,452 +0.12(+0.87%)
Dec 03, 2020 14.15 14.24 13.93 14.14 16,152,651 +0.01(+0.09%)
Dec 02, 2020 13.74 14.16 13.63 14.13 10,494,241 +0.26(+1.89%)
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.