Indicators

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.47	13.47	13.47	0	-0.08(-0.57%)
Dec 28, 2017	13.53	13.59	13.45	13.55	5,626,989	+0.06(+0.46%)
Dec 27, 2017	13.58	13.58	13.42	13.49	6,876,593	-0.04(-0.29%)
Dec 26, 2017	13.62	13.70	13.46	13.53	5,124,573	-0.09(-0.69%)
Dec 22, 2017	13.69	13.69	13.49	13.62	6,799,319	-0.02(-0.11%)
Dec 21, 2017	13.64	13.70	13.54	13.63	9,662,008	+0.19(+1.39%)
Dec 20, 2017	13.63	13.67	13.32	13.45	11,166,886	-0.04(-0.29%)
Dec 19, 2017	13.56	13.62	13.43	13.49	13,686,982	-0.02(-0.17%)
Dec 18, 2017	13.44	13.57	13.42	13.51	13,807,086	+0.16(+1.23%)
Dec 15, 2017	13.25	13.47	13.20	13.35	30,808,372	+0.16(+1.24%)
Dec 14, 2017	13.35	13.39	13.12	13.18	14,012,003	-0.13(-1.00%)
Dec 13, 2017	13.47	13.57	13.31	13.32	15,886,801	-0.18(-1.33%)
Dec 12, 2017	13.49	13.55	13.28	13.49	13,950,852	+0.26(+1.94%)
Dec 11, 2017	13.29	13.39	13.19	13.24	10,022,946	-0.08(-0.59%)
Dec 08, 2017	13.26	13.34	13.17	13.32	10,701,808	+0.09(+0.65%)
Dec 07, 2017	12.98	13.24	12.92	13.23	12,654,282	+0.22(+1.68%)
Dec 06, 2017	13.03	13.18	12.96	13.01	10,920,318	-0.07(-0.53%)
Dec 05, 2017	13.21	13.31	13.01	13.08	15,379,480	-0.06(-0.47%)
Dec 04, 2017	13.18	13.27	13.07	13.14	21,345,020	+0.23(+1.80%)

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.