Indicators

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.30	16.64	16.11	16.38	6,501,428	+0.04(+0.25%)
Dec 28, 2007	16.66	16.79	16.33	16.34	5,453,243	-0.35(-2.08%)
Dec 27, 2007	16.77	16.85	16.64	16.69	5,595,346	-0.27(-1.59%)
Dec 26, 2007	16.91	17.04	16.77	16.96	3,568,903	-0.19(-1.13%)
Dec 24, 2007	16.73	17.29	16.73	17.15	2,736,021	+0.25(+1.48%)
Dec 21, 2007	16.68	16.91	16.20	16.90	12,105,469	+0.45(+2.74%)
Dec 20, 2007	16.52	16.69	15.97	16.45	8,604,097	+0.03(+0.17%)
Dec 19, 2007	16.64	16.80	16.27	16.42	9,190,120	-0.25(-1.50%)
Dec 18, 2007	16.70	16.85	16.34	16.67	8,123,764	+0.12(+0.75%)
Dec 17, 2007	16.52	16.93	16.10	16.55	8,676,035	-0.08(-0.46%)
Dec 14, 2007	16.89	17.05	16.61	16.62	7,534,339	-0.30(-1.76%)
Dec 13, 2007	16.96	16.97	16.41	16.92	10,082,641	-0.15(-0.89%)
Dec 12, 2007	18.05	18.25	16.75	17.07	12,245,964	-0.55(-3.10%)
Dec 11, 2007	19.01	19.05	17.61	17.62	9,084,658	-1.32(-6.95%)
Dec 10, 2007	18.40	18.99	18.33	18.94	5,173,354	+0.62(+3.40%)
Dec 07, 2007	18.61	18.90	18.20	18.31	6,207,577	-0.30(-1.60%)
Dec 06, 2007	18.32	18.63	18.04	18.61	6,657,891	+0.30(+1.63%)
Dec 05, 2007	17.93	18.52	17.93	18.31	7,338,208	+0.58(+3.28%)
Dec 04, 2007	17.90	17.91	17.52	17.73	4,698,813	-0.26(-1.42%)

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.