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 31, 2018	10.73	10.86	10.54	10.70	13,374,890	+0.02(+0.22%)
Dec 28, 2018	10.73	10.86	10.61	10.68	15,320,534	-0.01(-0.07%)
Dec 27, 2018	10.56	10.69	10.28	10.69	16,827,082	-0.02(-0.22%)
Dec 26, 2018	10.09	10.71	9.913	10.71	20,066,962	+0.66(+6.52%)
Dec 24, 2018	10.18	10.29	10.02	10.06	9,161,997	-0.23(-2.25%)
Dec 21, 2018	10.30	10.52	10.25	10.29	39,378,336	-0.04(-0.39%)
Dec 20, 2018	10.20	10.50	10.18	10.33	25,301,842	+0.06(+0.55%)
Dec 19, 2018	10.57	10.76	10.20	10.27	26,863,640	-0.31(-2.95%)
Dec 18, 2018	10.75	10.98	10.50	10.58	16,619,768	-0.13(-1.19%)
Dec 17, 2018	10.64	11.01	10.64	10.71	19,011,774	-0.06(-0.59%)
Dec 14, 2018	10.90	11.09	10.72	10.78	19,140,074	-0.25(-2.25%)
Dec 13, 2018	11.41	11.42	10.94	11.02	16,941,700	-0.38(-3.37%)
Dec 12, 2018	11.64	11.64	11.30	11.41	14,754,015	+0.08(+0.71%)
Dec 11, 2018	11.65	11.76	11.30	11.33	21,328,224	-0.18(-1.60%)
Dec 10, 2018	11.84	11.84	11.33	11.51	23,304,814	-0.41(-3.42%)
Dec 07, 2018	12.23	12.40	11.86	11.92	17,888,518	-0.32(-2.61%)
Dec 06, 2018	12.14	12.24	11.85	12.24	24,634,754	-0.12(-0.97%)
Dec 04, 2018	13.11	13.13	12.22	12.36	22,207,966	-0.82(-6.25%)

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.