Indicators

Regions Financial (NY: RF )

19.88 -0.30 (-1.49%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.94	13.94	13.32	13.34	13,834,011	-0.31(-2.24%)
Nov 27, 2020	13.76	13.94	13.54	13.65	4,247,452	-0.11(-0.83%)
Nov 25, 2020	13.87	13.88	13.64	13.76	6,986,722	-0.30(-2.11%)
Nov 24, 2020	13.89	14.18	13.69	14.06	14,162,714	+0.61(+4.55%)
Nov 23, 2020	13.42	13.57	13.35	13.45	6,741,773	+0.24(+1.85%)
Nov 20, 2020	13.37	13.38	13.09	13.20	7,041,088	-0.31(-2.26%)
Nov 19, 2020	13.34	13.52	13.13	13.51	6,609,690	+0.04(+0.32%)
Nov 18, 2020	13.70	13.87	13.44	13.46	8,045,364	-0.18(-1.34%)
Nov 17, 2020	13.39	13.67	13.26	13.65	10,975,278	+0.01(+0.06%)
Nov 16, 2020	13.70	13.80	13.43	13.64	11,197,532	+0.62(+4.77%)
Nov 13, 2020	12.76	13.08	12.73	13.02	6,924,687	+0.42(+3.33%)
Nov 12, 2020	12.71	12.87	12.40	12.60	10,114,587	-0.39(-3.03%)
Nov 11, 2020	13.33	13.36	12.79	12.99	10,001,375	-0.31(-2.36%)
Nov 10, 2020	13.45	13.50	13.11	13.31	12,544,524	+0.01(+0.07%)
Nov 09, 2020	12.56	13.63	12.43	13.30	25,839,484	+1.90(+16.63%)
Nov 06, 2020	11.93	11.99	11.34	11.40	12,301,818	-0.55(-4.61%)
Nov 05, 2020	11.51	12.21	11.51	11.95	12,044,080	+0.48(+4.19%)
Nov 04, 2020	11.90	11.90	11.26	11.47	12,461,281	-0.79(-6.41%)
Nov 03, 2020	12.28	12.36	12.11	12.26	9,693,845	+0.24(+1.96%)

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.