Indicators

Regions Financial (NY: RF )

23.11 -0.25 (-1.07%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.84	24.00	23.64	23.87	3,392,366	-0.18(-0.77%)
Jul 28, 2006	23.89	24.16	23.76	24.05	3,001,734	+0.20(+0.83%)
Jul 27, 2006	24.23	24.23	23.79	23.85	3,304,477	-0.33(-1.36%)
Jul 26, 2006	23.79	24.24	23.75	24.18	3,759,276	+0.36(+1.49%)
Jul 25, 2006	23.79	23.84	23.64	23.83	2,749,474	-0.03(-0.14%)
Jul 24, 2006	23.56	23.88	23.60	23.86	2,573,697	+0.30(+1.28%)
Jul 21, 2006	23.22	23.77	23.22	23.56	3,756,996	-0.07(-0.28%)
Jul 20, 2006	23.85	23.85	23.60	23.62	3,315,729	-0.20(-0.86%)
Jul 19, 2006	23.41	23.85	23.40	23.83	4,775,162	+0.49(+2.11%)
Jul 18, 2006	23.31	23.49	23.18	23.33	5,084,291	+0.04(+0.17%)
Jul 17, 2006	22.47	23.35	22.44	23.29	8,694,097	+0.85(+3.78%)
Jul 14, 2006	22.29	22.46	21.88	22.45	9,745,259	+1.10(+5.18%)
Jul 13, 2006	21.49	21.62	21.29	21.34	2,149,613	-0.18(-0.86%)
Jul 12, 2006	22.03	22.03	21.49	21.52	1,700,440	-0.49(-2.24%)
Jul 11, 2006	21.90	22.03	21.71	22.02	1,403,931	+0.09(+0.39%)
Jul 10, 2006	21.92	22.02	21.87	21.93	1,358,010	+0.05(+0.21%)
Jul 07, 2006	21.85	22.10	21.77	21.89	1,738,910	+0.04(+0.18%)
Jul 06, 2006	21.82	21.85	21.74	21.85	1,728,570	+0.03(+0.12%)
Jul 05, 2006	21.99	22.02	21.75	21.82	2,045,759	-0.28(-1.25%)

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.