Indicators

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.89	24.89	24.58	24.61	3,610,195	-0.17(-0.68%)
Apr 27, 2007	24.81	24.86	24.67	24.78	3,807,053	-0.05(-0.20%)
Apr 26, 2007	24.83	24.95	24.65	24.83	4,527,187	-0.06(-0.25%)
Apr 25, 2007	24.60	24.97	24.57	24.89	3,812,125	+0.29(+1.20%)
Apr 24, 2007	24.67	24.79	24.50	24.60	2,923,364	-0.15(-0.62%)
Apr 23, 2007	24.92	25.03	24.65	24.75	2,639,386	-0.17(-0.68%)
Apr 20, 2007	24.55	24.97	24.40	24.92	5,994,543	+0.42(+1.72%)
Apr 19, 2007	24.51	24.69	24.40	24.50	4,203,043	-0.06(-0.26%)
Apr 18, 2007	24.19	24.65	24.19	24.56	5,668,114	+0.55(+2.31%)
Apr 17, 2007	24.29	24.55	23.95	24.01	5,364,426	-0.26(-1.07%)
Apr 16, 2007	24.04	24.51	24.02	24.27	6,890,664	-0.06(-0.23%)
Apr 13, 2007	24.12	24.36	23.88	24.32	3,422,955	+0.25(+1.02%)
Apr 12, 2007	24.09	24.13	23.95	24.08	3,424,293	-0.03(-0.12%)
Apr 11, 2007	24.51	24.51	24.07	24.11	3,328,184	-0.32(-1.29%)
Apr 10, 2007	24.46	24.55	24.32	24.42	4,249,996	+0.06(+0.23%)
Apr 09, 2007	24.70	24.72	24.32	24.36	4,336,259	-0.38(-1.53%)
Apr 05, 2007	24.76	24.82	24.60	24.74	2,788,369	-0.01(-0.06%)
Apr 04, 2007	24.86	24.87	24.60	24.76	3,684,973	-0.02(-0.08%)
Apr 03, 2007	24.53	24.81	24.47	24.78	3,278,714	+0.41(+1.67%)

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.