Skip to main content

Regions Financial (NY: RF )

18.98 +0.08 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.41 20.64 20.10 20.13 12,194,909 -0.35(-1.72%)
Mar 30, 2022 20.96 21.02 20.28 20.48 10,408,340 -0.52(-2.50%)
Mar 29, 2022 21.34 21.35 20.84 21.01 6,950,335 +0.18(+0.87%)
Mar 28, 2022 20.99 21.12 20.41 20.83 6,545,669 -0.37(-1.75%)
Mar 25, 2022 20.83 21.20 20.70 21.20 6,926,388 +0.49(+2.36%)
Mar 24, 2022 20.74 20.95 20.58 20.71 7,016,569 +0.18(+0.88%)
Mar 23, 2022 20.94 21.11 20.48 20.53 7,324,169 -0.66(-3.12%)
Mar 22, 2022 20.98 21.40 20.88 21.19 7,220,037 +0.59(+2.85%)
Mar 21, 2022 20.86 21.11 20.46 20.60 7,566,142 -0.15(-0.74%)
Mar 18, 2022 20.93 20.95 20.36 20.75 26,790,386 -0.29(-1.38%)
Mar 17, 2022 20.89 21.05 20.53 21.04 8,279,176 -0.24(-1.15%)
Mar 16, 2022 20.99 21.62 20.79 21.29 10,574,457 +0.68(+3.29%)
Mar 15, 2022 20.64 20.93 20.32 20.61 11,403,779 +0.06(+0.31%)
Mar 14, 2022 20.31 21.10 20.20 20.55 11,368,270 +0.73(+3.70%)
Mar 11, 2022 20.10 20.43 19.79 19.81 9,239,765 -0.08(-0.41%)
Mar 10, 2022 19.83 20.20 19.67 19.89 9,740,410 -0.25(-1.26%)
Mar 09, 2022 20.06 20.34 19.80 20.15 11,978,420 +0.94(+4.91%)
Mar 08, 2022 19.47 19.78 19.03 19.21 17,919,234 +0.13(+0.66%)
Mar 07, 2022 20.01 20.18 19.07 19.08 18,166,236 -1.21(-5.97%)
Mar 04, 2022 20.38 20.67 19.98 20.29 11,922,129 -0.74(-3.50%)
Mar 03, 2022 21.03 21.18 20.64 21.03 8,927,287 +0.05(+0.26%)
Mar 02, 2022 20.31 21.13 20.26 20.97 12,565,943 +1.13(+5.70%)
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.