Indicators

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.35	15.48	15.12	15.13	18,109,500	-0.16(-1.07%)
Feb 27, 2018	15.45	15.67	15.30	15.30	15,044,256	-0.14(-0.91%)
Feb 26, 2018	15.40	15.47	15.28	15.44	14,482,916	+0.12(+0.76%)
Feb 23, 2018	15.12	15.33	15.01	15.32	12,496,015	+0.27(+1.76%)
Feb 22, 2018			15.00	15.05	15,548,582	-0.24(-1.58%)
Feb 21, 2018	15.11	15.50	15.10	15.30	12,682,255	+0.17(+1.13%)
Feb 20, 2018	15.15	15.33	15.05	15.12	8,824,168	-0.04(-0.26%)
Feb 16, 2018		15.16	15.16	15.16	0	-0.02(-0.15%)
Feb 15, 2018		15.24	15.08	15.19	11,329,768	+0.09(+0.57%)
Feb 14, 2018	14.65	15.13	14.60	15.10	21,755,264	+0.41(+2.76%)
Feb 13, 2018	14.30	14.72	14.23	14.70	15,525,298	+0.30(+2.06%)
Feb 12, 2018	14.36	14.62	14.25	14.40	11,959,862	+0.16(+1.09%)
Feb 09, 2018	14.15	14.37	13.74	14.24	24,131,298	+0.29(+2.07%)
Feb 08, 2018	14.84	14.84	13.95	13.95	20,961,558	-0.83(-5.59%)
Feb 07, 2018	14.46	14.92	14.43	14.78	18,006,390	+0.23(+1.55%)
Feb 06, 2018	14.10	14.63	13.82	14.55	25,977,766	-0.05(-0.37%)
Feb 05, 2018	14.83	15.11	14.31	14.61	22,691,666	-0.40(-2.65%)
Feb 02, 2018	15.24	15.51	14.97	15.01	18,278,934	-0.23(-1.48%)

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.