Skip to main content

Regions Financial (NY: RF )

18.98 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.76 13.77 13.15 13.18 14,007,750 -0.30(-2.24%)
Nov 27, 2020 13.59 13.76 13.37 13.48 4,300,796 -0.11(-0.83%)
Nov 25, 2020 13.70 13.71 13.47 13.59 7,074,467 -0.29(-2.11%)
Nov 24, 2020 13.72 14.00 13.52 13.88 14,340,582 +0.60(+4.55%)
Nov 23, 2020 13.25 13.40 13.18 13.28 6,826,442 +0.24(+1.85%)
Nov 20, 2020 13.20 13.22 12.93 13.04 7,129,516 -0.30(-2.26%)
Nov 19, 2020 13.18 13.36 12.97 13.34 6,692,700 +0.04(+0.32%)
Nov 18, 2020 13.53 13.70 13.27 13.30 8,146,405 -0.18(-1.34%)
Nov 17, 2020 13.22 13.50 13.10 13.48 11,113,115 +0.01(+0.06%)
Nov 16, 2020 13.53 13.62 13.26 13.47 11,338,160 +0.61(+4.76%)
Nov 13, 2020 12.60 12.92 12.57 12.86 7,011,653 +0.41(+3.33%)
Nov 12, 2020 12.55 12.71 12.24 12.44 10,241,615 -0.39(-3.03%)
Nov 11, 2020 13.17 13.19 12.63 12.83 10,126,981 -0.31(-2.36%)
Nov 10, 2020 13.28 13.33 12.94 13.14 12,702,069 +0.01(+0.07%)
Nov 09, 2020 12.40 13.46 12.28 13.13 26,163,998 +1.87(+16.63%)
Nov 06, 2020 11.78 11.84 11.20 11.26 12,456,315 -0.54(-4.61%)
Nov 05, 2020 11.36 12.06 11.36 11.80 12,195,340 +0.47(+4.19%)
Nov 04, 2020 11.75 11.75 11.12 11.33 12,617,781 -0.78(-6.42%)
Nov 03, 2020 12.13 12.21 11.96 12.11 9,815,589 +0.23(+1.96%)
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.