Skip to main content

Regions Financial (NY: RF )

18.93 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.67 23.68 23.29 23.34 1,550,004 -0.30(-1.29%)
Nov 29, 2005 23.78 23.94 23.61 23.64 1,602,701 -0.14(-0.58%)
Nov 28, 2005 23.79 23.90 23.71 23.78 1,142,435 -0.03(-0.12%)
Nov 25, 2005 23.78 23.83 23.63 23.81 434,567 +0.11(+0.47%)
Nov 23, 2005 23.45 23.77 23.45 23.70 1,132,473 +0.05(+0.21%)
Nov 22, 2005 23.48 23.69 23.39 23.65 1,573,826 -0.01(-0.03%)
Nov 21, 2005 23.48 23.71 23.45 23.65 1,218,520 +0.13(+0.56%)
Nov 18, 2005 23.49 23.76 23.40 23.52 1,826,481 +0.03(+0.12%)
Nov 17, 2005 23.13 23.55 23.10 23.49 1,202,062 +0.32(+1.38%)
Nov 16, 2005 23.34 23.37 22.99 23.18 1,060,863 -0.03(-0.15%)
Nov 15, 2005 23.41 23.55 23.17 23.21 2,204,598 -0.21(-0.92%)
Nov 14, 2005 23.51 23.51 23.27 23.43 869,134 -0.12(-0.53%)
Nov 11, 2005 23.49 23.55 23.22 23.55 955,759 +0.13(+0.56%)
Nov 10, 2005 23.18 23.52 23.13 23.42 1,868,494 +0.26(+1.14%)
Nov 09, 2005 23.11 23.27 23.07 23.16 1,270,640 +0.04(+0.18%)
Nov 08, 2005 22.94 23.16 22.94 23.11 1,378,343 -0.03(-0.15%)
Nov 07, 2005 22.85 23.19 22.79 23.15 1,633,886 +0.37(+1.61%)
Nov 04, 2005 22.71 22.88 22.55 22.78 2,057,192 +0.11(+0.49%)
Nov 03, 2005 22.86 22.94 22.57 22.67 1,868,206 -0.19(-0.82%)
Nov 02, 2005 22.55 22.88 22.52 22.86 1,759,636 +0.31(+1.38%)
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.