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 (%)
Jul 31, 2002	19.55	19.86	19.38	19.78	1,444,844	+0.17(+0.89%)
Jul 30, 2002	19.54	19.62	19.17	19.60	1,567,222	+0.01(+0.06%)
Jul 29, 2002	18.95	19.59	18.92	19.59	1,440,747	+1.12(+6.08%)
Jul 26, 2002	18.22	18.47	18.08	18.47	1,292,896	+0.25(+1.39%)
Jul 25, 2002	17.51	18.22	17.40	18.22	2,068,848	+0.66(+3.77%)
Jul 24, 2002	15.72	17.60	15.69	17.55	2,407,837	+1.08(+6.54%)
Jul 23, 2002	17.26	17.35	16.45	16.48	2,052,103	-0.79(-4.55%)
Jul 22, 2002	17.86	17.96	16.79	17.26	2,622,488	-0.59(-3.33%)
Jul 19, 2002	17.40	17.96	17.40	17.86	1,763,882	-1.06(-5.61%)
Jul 17, 2002	19.00	19.37	18.61	18.92	994,700	-0.14(-0.74%)
Jul 12, 2002	19.34	19.40	18.94	19.06	971,720	-0.31(-1.59%)
Jul 11, 2002	19.29	19.48	19.02	19.37	178,133	+0.08(+0.44%)
Jul 10, 2002	19.56	19.77	19.18	19.28	1,123,312	-0.40(-2.03%)
Jul 09, 2002	20.09	20.09	19.68	19.68	893,520	-0.41(-2.04%)
Jul 08, 2002	20.01	20.20	19.96	20.09	801,781	+0.08(+0.39%)
Jul 05, 2002	19.59	20.01	19.56	20.01	560,587	+0.42(+2.15%)
Jul 04, 2002	19.79	19.85	19.40	19.59	1,312,491	+0.00(+0.00%)
Jul 03, 2002	19.79	19.85	19.40	19.59	1,312,491	-0.20(-0.99%)
Jul 02, 2002	19.58	19.82	19.50	19.79	1,327,454	+0.21(+1.06%)

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.