Indicators

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.11	23.25	23.00	23.00	2,677,492	-0.15(-0.63%)
Jan 30, 2006	23.37	23.44	23.11	23.14	1,746,423	-0.49(-2.08%)
Jan 27, 2006	23.50	23.77	23.30	23.63	1,869,353	+0.14(+0.59%)
Jan 26, 2006	23.25	23.54	23.34	23.50	1,791,006	+0.24(+1.04%)
Jan 25, 2006	23.30	23.36	23.13	23.25	1,707,898	-0.03(-0.12%)
Jan 24, 2006	23.25	23.38	23.24	23.28	2,062,839	+0.03(+0.15%)
Jan 23, 2006	23.29	23.43	23.22	23.25	2,102,517	-0.06(-0.27%)
Jan 20, 2006	24.22	24.23	23.31	23.31	2,985,829	-0.86(-3.56%)
Jan 19, 2006	23.99	24.36	23.82	24.17	3,372,223	+0.18(+0.75%)
Jan 18, 2006	23.77	24.04	23.73	23.99	1,699,530	+0.16(+0.67%)
Jan 17, 2006	23.90	23.90	23.71	23.83	1,354,978	-0.23(-0.95%)
Jan 13, 2006	23.80	24.06	23.72	24.06	1,666,489	+0.33(+1.37%)
Jan 12, 2006	24.08	24.08	23.66	23.73	1,956,357	-0.36(-1.50%)
Jan 11, 2006	23.58	24.19	23.57	24.09	2,758,292	-0.21(-0.86%)
Jan 10, 2006	24.20	24.36	24.15	24.30	1,657,399	-0.04(-0.17%)
Jan 09, 2006	24.20	24.37	24.06	24.34	1,815,823	+0.15(+0.60%)
Jan 06, 2006	24.22	24.23	23.99	24.20	1,440,972	+0.03(+0.11%)
Jan 05, 2006	23.99	24.21	23.95	24.17	2,363,529	+0.22(+0.93%)
Jan 04, 2006	23.86	23.99	23.81	23.95	1,189,050	+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.