Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.111 9.248 9.001 9.248 12,967,051 +0.09(+1.02%)
Jul 30, 2020 9.060 9.162 8.898 9.154 6,710,225 -0.25(-2.63%)
Jul 29, 2020 8.966 9.401 8.890 9.401 11,642,869 +0.43(+4.74%)
Jul 28, 2020 8.975 9.086 8.932 8.975 10,676,430 -0.06(-0.66%)
Jul 27, 2020 9.205 9.213 8.992 9.035 10,892,463 -0.26(-2.84%)
Jul 24, 2020 9.452 9.546 9.248 9.299 7,355,554 -0.10(-1.09%)
Jul 23, 2020 9.137 9.469 9.128 9.401 8,129,636 +0.20(+2.22%)
Jul 22, 2020 9.094 9.273 9.060 9.196 11,228,663 +0.00(+0.00%)
Jul 21, 2020 8.805 9.256 8.805 9.196 12,880,574 +0.49(+5.57%)
Jul 20, 2020 8.685 8.881 8.660 8.711 10,223,365 -0.08(-0.87%)
Jul 17, 2020 9.069 9.103 8.745 8.788 20,551,606 -0.41(-4.44%)
Jul 16, 2020 9.018 9.358 8.932 9.196 10,727,854 +0.06(+0.65%)
Jul 15, 2020 8.992 9.171 8.864 9.137 10,627,896 +0.44(+5.09%)
Jul 14, 2020 8.864 8.915 8.575 8.694 11,837,410 -0.23(-2.58%)
Jul 13, 2020 8.949 9.052 8.643 8.924 11,669,155 +0.16(+1.85%)
Jul 10, 2020 8.370 8.779 8.345 8.762 12,520,084 +0.39(+4.68%)
Jul 09, 2020 8.762 8.822 8.336 8.370 12,175,895 -0.47(-5.30%)
Jul 08, 2020 8.771 8.928 8.609 8.839 11,167,990 +0.04(+0.48%)
Jul 07, 2020 9.060 9.094 8.779 8.796 10,662,230 -0.40(-4.35%)
Jul 06, 2020 9.239 9.443 9.018 9.196 11,018,544 +0.17(+1.89%)
Jul 02, 2020 9.299 9.494 8.966 9.026 15,783,308 -0.03(-0.28%)
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.