Indicators

Regions Financial (NY: RF )

23.11 -0.25 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	17.31	17.55	16.91	17.40	1,514,778	+0.09(+0.52%)
Sep 27, 2002	17.73	17.81	17.26	17.31	1,196,767	-0.41(-2.31%)
Sep 26, 2002	17.39	17.77	17.29	17.72	2,252,737	+0.34(+1.93%)
Sep 25, 2002	16.89	17.47	16.78	17.39	1,254,962	+0.60(+3.59%)
Sep 24, 2002	17.05	17.26	16.74	16.78	1,435,557	-0.42(-2.45%)
Sep 23, 2002	17.02	17.34	16.86	17.21	1,648,065	+0.15(+0.87%)
Sep 20, 2002	16.78	17.47	16.78	17.06	3,298,383	+0.16(+0.95%)
Sep 19, 2002	17.21	17.30	16.78	16.90	1,608,079	-0.58(-3.32%)
Sep 18, 2002	17.79	17.79	17.42	17.48	1,274,298	-0.31(-1.74%)
Sep 17, 2002	18.56	18.59	17.78	17.79	1,205,214	-0.52(-2.82%)
Sep 16, 2002	18.20	18.32	17.91	18.30	1,072,866	+0.11(+0.59%)
Sep 13, 2002	17.95	18.22	17.74	18.20	982,005	+0.25(+1.39%)
Sep 12, 2002	18.62	18.62	17.84	17.95	1,265,100	-0.76(-4.07%)
Sep 11, 2002	18.78	18.83	18.62	18.71	661,554	-0.15(-0.79%)
Sep 10, 2002	19.04	19.04	18.67	18.86	950,279	-0.26(-1.37%)
Sep 09, 2002	19.05	19.30	18.82	19.12	1,034,006	+0.07(+0.36%)
Sep 06, 2002	18.90	19.12	18.82	19.05	904,849	+0.25(+1.30%)
Sep 05, 2002	18.59	18.84	18.36	18.80	954,034	-0.02(-0.09%)
Sep 04, 2002	18.38	18.87	18.28	18.82	887,954	+0.44(+2.41%)

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.