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 (%)
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.