Indicators

Regions Financial (NY: RF )

18.92 -0.56 (-2.87%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.535	9.791	9.433	9.629	23,076,558	-0.16(-1.65%)
May 28, 2020	10.35	10.40	9.748	9.791	14,364,092	-0.41(-4.01%)
May 27, 2020	9.884	10.21	9.659	10.20	18,582,632	+0.87(+9.31%)
May 26, 2020	8.931	9.527	8.874	9.331	15,653,035	+0.86(+10.15%)
May 22, 2020	8.497	8.633	8.309	8.471	7,973,384	+0.01(+0.10%)
May 21, 2020	8.514	8.752	8.438	8.462	9,387,278	-0.09(-1.09%)
May 20, 2020	8.394	8.616	8.377	8.556	10,592,560	+0.35(+4.25%)
May 19, 2020	8.403	8.539	8.165	8.207	11,322,351	-0.33(-3.89%)
May 18, 2020	8.250	8.607	8.190	8.539	12,657,927	+0.72(+9.14%)
May 15, 2020	7.832	7.977	7.666	7.824	10,780,431	-0.13(-1.61%)
May 14, 2020	7.347	8.071	7.160	7.952	19,396,052	+0.36(+4.71%)
May 13, 2020	7.867	7.918	7.424	7.594	16,450,366	-0.34(-4.29%)
May 12, 2020	8.437	8.539	7.935	7.935	11,991,121	-0.42(-4.99%)
May 11, 2020	8.633	8.633	8.224	8.352	12,875,096	-0.43(-4.94%)
May 08, 2020	8.658	8.837	8.522	8.786	8,882,873	+0.40(+4.77%)
May 07, 2020	8.352	8.667	8.318	8.386	11,719,023	+0.17(+2.07%)
May 06, 2020	8.616	8.689	8.190	8.216	10,259,549	-0.28(-3.31%)
May 05, 2020	8.905	9.007	8.454	8.497	9,579,472	-0.15(-1.77%)
May 04, 2020	8.454	8.671	8.336	8.650	7,615,174	-0.01(-0.10%)

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.