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 31, 2007	25.09	25.21	24.91	25.12	3,389,624	+0.04(+0.17%)
Jan 30, 2007	25.21	25.21	25.00	25.07	2,833,638	-0.07(-0.28%)
Jan 29, 2007	24.99	25.15	24.94	25.14	3,184,179	+0.12(+0.47%)
Jan 26, 2007	24.94	25.08	24.87	25.03	2,932,823	+0.07(+0.28%)
Jan 25, 2007	25.04	25.12	24.88	24.96	3,630,008	-0.13(-0.52%)
Jan 24, 2007	24.85	25.09	24.84	25.09	3,882,086	+0.19(+0.75%)
Jan 23, 2007	24.94	25.07	24.77	24.90	5,546,147	-0.21(-0.83%)
Jan 22, 2007	25.18	25.25	24.90	25.11	4,123,480	-0.15(-0.60%)
Jan 19, 2007	25.59	25.78	25.17	25.26	5,045,744	-0.53(-2.04%)
Jan 18, 2007	25.50	25.87	25.42	25.79	4,531,771	+0.36(+1.42%)
Jan 17, 2007	25.59	25.59	25.14	25.43	3,030,998	-0.13(-0.51%)
Jan 16, 2007	25.73	25.73	25.42	25.56	2,677,714	-0.11(-0.43%)
Jan 12, 2007	25.69	25.76	25.49	25.67	2,312,735	-0.16(-0.62%)
Jan 11, 2007	25.88	25.95	25.67	25.83	2,711,642	+0.08(+0.32%)
Jan 10, 2007	25.66	25.80	25.55	25.75	3,222,439	+0.08(+0.30%)
Jan 09, 2007	25.66	25.75	25.37	25.67	3,362,193	+0.08(+0.30%)
Jan 08, 2007	25.70	25.72	25.35	25.59	2,881,282	-0.17(-0.65%)
Jan 05, 2007	26.20	26.20	25.60	25.76	4,012,456	-0.45(-1.72%)
Jan 04, 2007	26.32	26.32	26.06	26.21	6,924,057	-0.12(-0.47%)

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.