Indicators

Regions Financial (NY: RF )

18.19 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.417	9.669	9.316	9.509	23,366,374	-0.16(-1.65%)
May 28, 2020	10.22	10.27	9.627	9.669	14,544,489	-0.40(-4.01%)
May 27, 2020	9.762	10.09	9.539	10.07	18,816,010	+0.86(+9.31%)
May 26, 2020	8.820	9.409	8.764	9.215	15,849,620	+0.85(+10.15%)
May 22, 2020	8.391	8.526	8.206	8.366	8,073,521	+0.01(+0.10%)
May 21, 2020	8.408	8.643	8.333	8.358	9,505,172	-0.09(-1.09%)
May 20, 2020	8.290	8.509	8.273	8.450	10,725,591	+0.34(+4.25%)
May 19, 2020	8.299	8.433	8.063	8.105	11,464,547	-0.33(-3.89%)
May 18, 2020	8.147	8.500	8.088	8.433	12,816,897	+0.71(+9.14%)
May 15, 2020	7.735	7.878	7.571	7.727	10,915,821	-0.13(-1.61%)
May 14, 2020	7.256	7.971	7.071	7.853	19,639,644	+0.35(+4.71%)
May 13, 2020	7.769	7.819	7.332	7.500	16,656,965	-0.34(-4.29%)
May 12, 2020	8.332	8.433	7.836	7.836	12,141,716	-0.41(-4.99%)
May 11, 2020	8.526	8.526	8.122	8.248	13,036,793	-0.43(-4.94%)
May 08, 2020	8.551	8.727	8.416	8.677	8,994,432	+0.40(+4.77%)
May 07, 2020	8.248	8.559	8.215	8.282	11,866,201	+0.17(+2.07%)
May 06, 2020	8.509	8.581	8.088	8.114	10,388,398	-0.28(-3.31%)
May 05, 2020	8.795	8.896	8.349	8.391	9,699,780	-0.15(-1.77%)
May 04, 2020	8.349	8.564	8.232	8.543	7,710,812	-0.01(-0.10%)

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.