Indicators

Regions Financial (NY: RF )

18.65 -0.10 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.99	11.17	10.90	10.99	20,074,318	-0.03(-0.28%)
Jan 30, 2017	10.99	11.08	10.84	11.03	21,126,090	-0.07(-0.62%)
Jan 27, 2017	11.19	11.19	11.03	11.09	12,269,187	-0.12(-1.09%)
Jan 26, 2017	11.18	11.30	11.10	11.22	17,293,022	+0.06(+0.55%)
Jan 25, 2017	11.03	11.18	10.96	11.16	19,505,424	+0.29(+2.67%)
Jan 24, 2017	10.65	10.94	10.64	10.87	21,179,318	+0.25(+2.37%)
Jan 23, 2017	10.60	10.74	10.51	10.61	17,281,110	-0.10(-0.93%)
Jan 20, 2017	10.66	10.79	10.61	10.71	26,262,092	+0.05(+0.43%)
Jan 19, 2017	10.74	10.91	10.61	10.67	16,747,632	-0.04(-0.36%)
Jan 18, 2017	10.59	10.71	10.42	10.71	27,035,078	+0.19(+1.81%)
Jan 17, 2017	11.07	11.07	10.50	10.51	34,105,696	-0.69(-6.13%)
Jan 13, 2017		11.20	11.20	11.20	0	+0.19(+1.73%)
Jan 12, 2017	11.03	11.04	10.80	11.01	20,566,140	-0.07(-0.62%)
Jan 11, 2017	10.99	11.08	10.89	11.08	20,159,346	-0.03(-0.27%)
Jan 10, 2017	11.03	11.19	10.93	11.11	20,685,864	+0.14(+1.32%)
Jan 09, 2017	10.94	11.04	10.84	10.96	12,503,399	-0.08(-0.76%)
Jan 06, 2017	11.10	11.16	10.99	11.05	10,739,764	+0.04(+0.35%)
Jan 05, 2017	11.09	11.20	10.84	11.01	16,664,944	-0.15(-1.30%)
Jan 04, 2017	11.09	11.21	11.04	11.16	12,791,041	+0.15(+1.32%)

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.