Indicators

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.19	22.33	22.07	22.16	1,751,695	+0.14(+0.63%)
Jan 28, 2005	22.59	22.59	21.93	22.03	4,406,743	-0.72(-3.17%)
Jan 27, 2005	22.98	23.09	22.75	22.75	1,829,658	-0.21(-0.94%)
Jan 26, 2005	22.70	23.03	22.68	22.96	1,229,637	+0.30(+1.34%)
Jan 25, 2005	22.95	23.06	22.66	22.66	1,627,245	-0.16(-0.70%)
Jan 24, 2005	22.77	22.95	22.70	22.82	2,140,063	+0.05(+0.21%)
Jan 21, 2005	22.83	22.98	22.66	22.77	2,091,986	-0.10(-0.42%)
Jan 20, 2005	22.93	23.02	22.72	22.86	2,424,625	-0.17(-0.72%)
Jan 19, 2005	22.93	23.17	22.91	23.03	2,633,102	+0.06(+0.27%)
Jan 18, 2005	23.11	23.12	21.96	22.97	4,949,735	-0.29(-1.25%)
Jan 14, 2005	23.13	23.44	23.07	23.26	1,479,261	+0.13(+0.57%)
Jan 13, 2005	23.74	23.79	23.07	23.13	1,992,657	-0.66(-2.77%)
Jan 12, 2005	24.00	24.02	23.69	23.79	1,405,485	-0.23(-0.95%)
Jan 11, 2005	24.10	24.11	23.73	24.01	1,283,200	-0.08(-0.32%)
Jan 10, 2005	24.10	24.24	24.02	24.09	1,200,907	-0.14(-0.57%)
Jan 07, 2005	24.30	24.42	24.07	24.23	1,422,088	-0.06(-0.26%)
Jan 06, 2005	24.19	24.36	24.17	24.29	869,856	+0.10(+0.43%)
Jan 05, 2005	24.33	24.42	24.19	24.19	1,218,232	-0.15(-0.60%)
Jan 04, 2005	24.46	24.56	24.24	24.33	1,372,712	-0.08(-0.34%)

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.