Indicators

Regions Financial (NY: RF )

18.98 +0.08 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.21	22.34	22.09	22.18	1,750,607	+0.14(+0.63%)
Jan 28, 2005	22.61	22.61	21.94	22.04	4,404,004	-0.72(-3.17%)
Jan 27, 2005	22.99	23.11	22.76	22.76	1,828,521	-0.21(-0.94%)
Jan 26, 2005	22.71	23.04	22.70	22.98	1,228,873	+0.30(+1.35%)
Jan 25, 2005	22.97	23.07	22.67	22.67	1,626,233	-0.16(-0.70%)
Jan 24, 2005	22.78	22.97	22.71	22.83	2,138,733	+0.05(+0.21%)
Jan 21, 2005	22.84	23.00	22.67	22.78	2,090,686	-0.10(-0.42%)
Jan 20, 2005	22.94	23.03	22.73	22.88	2,423,118	-0.17(-0.72%)
Jan 19, 2005	22.94	23.18	22.92	23.04	2,631,465	+0.06(+0.27%)
Jan 18, 2005	23.13	23.13	21.98	22.98	4,946,659	-0.29(-1.25%)
Jan 14, 2005	23.15	23.45	23.08	23.27	1,478,341	+0.13(+0.57%)
Jan 13, 2005	23.75	23.80	23.08	23.14	1,991,418	-0.66(-2.77%)
Jan 12, 2005	24.02	24.04	23.70	23.80	1,404,612	-0.23(-0.95%)
Jan 11, 2005	24.11	24.13	23.74	24.03	1,282,403	-0.08(-0.32%)
Jan 10, 2005	24.12	24.26	24.04	24.11	1,200,160	-0.14(-0.57%)
Jan 07, 2005	24.32	24.43	24.08	24.24	1,421,205	-0.06(-0.26%)
Jan 06, 2005	24.21	24.38	24.19	24.31	869,315	+0.10(+0.43%)
Jan 05, 2005	24.35	24.44	24.20	24.20	1,217,475	-0.15(-0.60%)
Jan 04, 2005	24.48	24.58	24.25	24.35	1,371,859	-0.08(-0.34%)

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.