Indicators

Regions Financial (NY: RF )

19.12 +0.20 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.579	7.579	7.453	7.468	17,256,248	-0.10(-1.27%)
May 28, 2015	7.601	7.623	7.497	7.564	13,988,760	-0.04(-0.58%)
May 27, 2015	7.557	7.612	7.538	7.608	11,723,987	+0.07(+0.98%)
May 26, 2015	7.534	7.557	7.483	7.534	14,663,542	-0.03(-0.39%)
May 22, 2015	7.586	7.564	7.564	7.564	9,429,217	-0.01(-0.20%)
May 21, 2015	7.564	7.638	7.534	7.579	18,310,660	-0.01(-0.19%)
May 20, 2015	7.668	7.686	7.564	7.594	12,742,505	-0.10(-1.25%)
May 19, 2015	7.579	7.705	7.571	7.690	21,339,412	+0.13(+1.76%)
May 18, 2015	7.416	7.586	7.409	7.557	20,169,088	+0.17(+2.30%)
May 15, 2015	7.549	7.564	7.357	7.386	25,374,032	-0.16(-2.06%)
May 14, 2015	7.623	7.631	7.520	7.542	20,044,912	-0.05(-0.68%)
May 13, 2015	7.512	7.616	7.460	7.594	20,009,704	+0.07(+0.88%)
May 12, 2015	7.423	7.586	7.394	7.527	29,388,288	+0.07(+0.99%)
May 11, 2015	7.364	7.460	7.342	7.453	16,953,770	+0.10(+1.41%)
May 08, 2015	7.357	7.386	7.283	7.349	27,557,264	+0.03(+0.40%)
May 07, 2015	7.312	7.372	7.238	7.320	20,864,468	-0.02(-0.30%)
May 06, 2015	7.379	7.401	7.268	7.342	19,294,906	+0.01(+0.10%)
May 05, 2015	7.357	7.505	7.335	7.335	35,493,668	-0.05(-0.70%)
May 04, 2015	7.290	7.394	7.283	7.386	16,593,017	+0.11(+1.53%)

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.