Indicators

Regions Financial (NY: RF )

18.69 +0.50 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.00	21.11	20.86	21.05	1,770,295	+0.06(+0.27%)
Jan 29, 2004	21.57	21.57	20.79	21.00	2,386,817	-0.46(-2.15%)
Jan 28, 2004	21.98	21.99	21.42	21.46	1,664,662	-0.43(-1.95%)
Jan 27, 2004	22.03	22.03	21.65	21.88	1,671,965	-0.15(-0.69%)
Jan 26, 2004	22.29	22.37	21.84	22.03	3,082,074	-0.28(-1.26%)
Jan 23, 2004	21.87	23.53	21.87	22.31	9,266,352	+1.12(+5.30%)
Jan 22, 2004	21.19	21.30	21.11	21.19	1,133,822	+0.03(+0.16%)
Jan 21, 2004	20.58	21.22	20.55	21.16	1,581,473	+0.53(+2.59%)
Jan 20, 2004	20.50	20.63	20.40	20.62	700,957	+0.03(+0.14%)
Jan 16, 2004	20.62	20.75	20.41	20.60	769,004	-0.03(-0.14%)
Jan 15, 2004	20.77	20.84	20.41	20.62	1,274,192	+0.25(+1.21%)
Jan 14, 2004	20.32	20.49	20.32	20.38	502,337	-0.01(-0.03%)
Jan 13, 2004	20.55	20.62	20.19	20.38	862,881	-0.19(-0.93%)
Jan 12, 2004	20.71	20.76	20.49	20.57	964,951	-0.16(-0.79%)
Jan 09, 2004	20.70	20.88	20.66	20.74	1,049,565	+0.03(+0.16%)
Jan 08, 2004	20.75	20.83	20.67	20.70	834,201	-0.04(-0.22%)
Jan 07, 2004	20.77	20.79	20.66	20.75	1,455,532	-0.02(-0.11%)
Jan 06, 2004	20.83	20.83	20.55	20.77	1,137,919	-0.03(-0.16%)
Jan 05, 2004	20.69	20.82	20.52	20.80	1,491,694	+0.22(+1.09%)

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.