Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	18.23	18.49	17.81	18.33	1,438,257	+0.10(+0.52%)
Sep 27, 2002	18.67	18.76	18.18	18.23	1,136,310	-0.43(-2.31%)
Sep 26, 2002	18.32	18.71	18.21	18.67	2,138,937	+0.35(+1.93%)
Sep 25, 2002	17.78	18.40	17.67	18.31	1,191,566	+0.63(+3.59%)
Sep 24, 2002	17.95	18.18	17.63	17.68	1,363,037	-0.44(-2.45%)
Sep 23, 2002	17.92	18.26	17.76	18.12	1,564,810	+0.16(+0.87%)
Sep 20, 2002	17.67	18.40	17.67	17.96	3,131,760	+0.17(+0.95%)
Sep 19, 2002	18.13	18.22	17.67	17.80	1,526,844	-0.61(-3.32%)
Sep 18, 2002	18.74	18.74	18.35	18.41	1,209,925	-0.33(-1.74%)
Sep 17, 2002	19.55	19.57	18.73	18.73	1,144,331	-0.54(-2.82%)
Sep 16, 2002	19.16	19.29	18.86	19.28	1,018,668	+0.11(+0.59%)
Sep 13, 2002	18.90	19.19	18.69	19.16	932,398	+0.26(+1.40%)
Sep 12, 2002	19.61	19.61	18.79	18.90	1,201,191	-0.80(-4.07%)
Sep 11, 2002	19.78	19.83	19.61	19.70	628,134	-0.16(-0.79%)
Sep 10, 2002	20.06	20.06	19.66	19.86	902,275	-0.27(-1.37%)
Sep 09, 2002	20.06	20.33	19.82	20.14	981,772	+0.07(+0.36%)
Sep 06, 2002	19.91	20.14	19.82	20.06	859,139	+0.26(+1.30%)
Sep 05, 2002	19.58	19.84	19.33	19.80	905,839	-0.02(-0.09%)
Sep 04, 2002	19.36	19.88	19.25	19.82	843,097	+0.47(+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.