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 (%)
May 28, 2021	20.56	20.59	20.15	20.55	8,652,282	+0.04(+0.17%)
May 27, 2021	20.34	20.54	20.21	20.51	9,905,356	+0.47(+2.37%)
May 26, 2021	19.84	20.07	19.69	20.04	5,703,203	+0.32(+1.65%)
May 25, 2021	20.11	20.38	19.70	19.71	6,338,262	-0.36(-1.79%)
May 24, 2021	20.08	20.19	19.92	20.07	4,629,922	+0.10(+0.48%)
May 21, 2021	19.90	20.21	19.83	19.98	7,362,478	+0.21(+1.07%)
May 20, 2021	19.86	19.98	19.58	19.77	4,865,485	-0.13(-0.66%)
May 19, 2021	19.76	19.92	19.47	19.90	6,497,916	-0.18(-0.92%)
May 18, 2021	20.53	20.63	20.06	20.08	7,073,048	-0.46(-2.22%)
May 17, 2021	20.29	20.56	20.16	20.54	6,913,956	+0.13(+0.65%)
May 14, 2021	19.85	20.46	19.84	20.41	9,272,465	+0.61(+3.06%)
May 13, 2021	19.14	19.94	19.10	19.80	8,861,225	+0.59(+3.06%)
May 12, 2021	19.93	20.04	19.16	19.21	7,735,869	-0.48(-2.45%)
May 11, 2021	19.68	20.19	19.51	19.70	8,203,191	-0.18(-0.93%)
May 10, 2021	20.27	20.42	19.88	19.88	6,985,944	-0.21(-1.05%)
May 07, 2021	19.50	20.11	19.47	20.09	5,906,419	+0.18(+0.93%)
May 06, 2021	19.84	19.92	19.52	19.91	6,445,582	+0.17(+0.84%)
May 05, 2021	19.69	19.96	19.40	19.74	6,209,052	+0.15(+0.76%)
May 04, 2021	19.01	19.61	18.84	19.59	9,305,491	+0.46(+2.39%)

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.