Indicators

Regions Financial (NY: RF )

20.10 -0.16 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.25	25.70	25.24	25.62	2,112,776	+0.29(+1.14%)
Apr 27, 2006	24.74	25.46	24.74	25.33	1,748,416	+0.17(+0.67%)
Apr 26, 2006	25.02	25.23	25.02	25.17	2,031,696	+0.26(+1.04%)
Apr 25, 2006	25.05	25.05	24.76	24.91	1,352,421	-0.13(-0.53%)
Apr 24, 2006	25.03	25.14	24.86	25.04	1,521,136	-0.02(-0.08%)
Apr 21, 2006	25.09	25.11	24.93	25.06	1,824,366	+0.08(+0.31%)
Apr 20, 2006	24.82	25.09	24.79	24.98	2,188,726	+0.02(+0.08%)
Apr 19, 2006	25.12	25.19	24.89	24.96	1,957,171	-0.20(-0.78%)
Apr 18, 2006	24.56	25.21	24.46	25.16	2,819,267	+0.19(+0.76%)
Apr 17, 2006	24.86	25.19	24.76	24.97	2,678,767	+0.15(+0.62%)
Apr 13, 2006	24.71	24.86	24.60	24.81	1,568,729	+0.11(+0.43%)
Apr 12, 2006	24.59	24.75	24.46	24.71	1,472,117	+0.11(+0.43%)
Apr 11, 2006	24.92	24.93	24.51	24.60	1,848,447	-0.28(-1.13%)
Apr 10, 2006	24.49	24.93	24.49	24.89	1,795,866	+0.42(+1.72%)
Apr 07, 2006	24.74	24.88	24.43	24.46	1,912,285	-0.21(-0.85%)
Apr 06, 2006	24.67	24.70	24.46	24.67	1,872,529	-0.06(-0.26%)
Apr 05, 2006	25.02	25.03	24.65	24.74	1,670,043	-0.20(-0.82%)
Apr 04, 2006	24.77	25.05	24.67	24.94	1,665,483	+0.27(+1.08%)

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.