Indicators

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.50	21.85	21.35	21.60	5,090,374	+0.21(+0.98%)
May 27, 2004	21.22	21.45	21.13	21.39	1,724,428	+0.32(+1.54%)
May 26, 2004	20.89	21.27	20.84	21.06	1,367,960	+0.19(+0.90%)
May 25, 2004	20.69	20.88	20.48	20.88	868,727	+0.18(+0.88%)
May 24, 2004	20.62	20.72	20.52	20.69	838,977	+0.13(+0.64%)
May 21, 2004	20.38	20.60	20.31	20.56	923,122	+0.27(+1.32%)
May 20, 2004	20.22	20.31	20.16	20.30	700,967	+0.07(+0.36%)
May 19, 2004	20.26	20.43	20.12	20.22	934,916	+0.18(+0.91%)
May 18, 2004	19.94	20.16	19.94	20.04	1,046,522	+0.20(+1.00%)
May 17, 2004	19.72	19.93	19.56	19.84	794,089	-0.05(-0.26%)
May 14, 2004	19.83	20.05	19.63	19.89	473,179	+0.03(+0.14%)
May 13, 2004	19.77	20.18	19.76	19.87	754,657	+0.01(+0.06%)
May 12, 2004	19.60	19.88	19.29	19.85	849,716	+0.35(+1.81%)
May 11, 2004	19.37	19.66	19.34	19.50	1,008,674	+0.19(+0.97%)
May 10, 2004	19.60	19.62	19.18	19.31	1,045,641	-0.28(-1.45%)
May 07, 2004	19.86	19.87	19.50	19.60	1,033,671	-0.30(-1.48%)
May 06, 2004	19.83	20.00	19.77	19.89	681,779	+0.08(+0.40%)
May 05, 2004	20.00	20.21	19.76	19.81	882,810	-0.08(-0.40%)
May 04, 2004	19.71	20.00	19.61	19.89	749,552	+0.15(+0.78%)

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.