Indicators

Regions Financial (NY: RF )

19.48 -0.41 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.50	19.64	19.41	19.57	5,594,297	+0.12(+0.59%)
Jul 28, 2023	19.41	19.48	19.18	19.45	4,808,232	+0.28(+1.45%)
Jul 27, 2023	19.56	19.65	19.14	19.17	5,625,506	-0.26(-1.33%)
Jul 26, 2023	19.42	19.61	19.27	19.43	8,062,286	+0.28(+1.45%)
Jul 25, 2023	19.36	19.49	19.09	19.16	6,962,723	-0.06(-0.30%)
Jul 24, 2023	19.16	19.43	19.05	19.21	8,113,050	+0.27(+1.42%)
Jul 21, 2023	19.81	19.87	18.60	18.94	13,494,611	-0.61(-3.10%)
Jul 20, 2023	19.30	19.60	19.07	19.55	11,110,118	+0.32(+1.65%)
Jul 19, 2023	19.15	19.34	18.80	19.23	9,024,653	+0.36(+1.93%)
Jul 18, 2023	18.44	18.97	18.40	18.87	5,759,077	+0.42(+2.29%)
Jul 17, 2023	18.20	18.59	18.15	18.44	5,656,317	+0.24(+1.32%)
Jul 14, 2023	18.71	18.71	18.08	18.20	8,377,410	-0.28(-1.51%)
Jul 13, 2023	18.23	18.51	18.18	18.48	6,382,358	+0.34(+1.85%)
Jul 12, 2023	18.25	18.51	18.08	18.15	6,605,117	+0.17(+0.96%)
Jul 11, 2023	17.87	17.99	17.67	17.97	5,668,424	+0.24(+1.35%)
Jul 10, 2023	17.46	17.80	17.42	17.73	6,142,898	+0.12(+0.71%)
Jul 07, 2023	17.17	17.78	17.17	17.61	8,732,895	+0.47(+2.75%)
Jul 06, 2023	17.28	17.29	16.87	17.14	7,798,472	-0.28(-1.60%)
Jul 05, 2023	17.45	17.70	17.30	17.42	7,932,242	-0.15(-0.87%)

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.