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, 2006	25.42	25.59	25.21	25.45	3,181,045	-0.20(-0.77%)
Jul 28, 2006	25.47	25.76	25.34	25.65	2,814,747	+0.21(+0.83%)
Jul 27, 2006	25.84	25.84	25.37	25.44	3,098,631	-0.35(-1.36%)
Jul 26, 2006	25.37	25.85	25.33	25.79	3,525,099	+0.38(+1.49%)
Jul 25, 2006	25.37	25.42	25.21	25.41	2,578,200	-0.04(-0.14%)
Jul 24, 2006	25.12	25.47	25.16	25.44	2,413,373	+0.32(+1.28%)
Jul 21, 2006	24.76	25.35	24.76	25.12	3,522,961	-0.07(-0.28%)
Jul 20, 2006	25.43	25.43	25.16	25.19	3,109,182	-0.22(-0.86%)
Jul 19, 2006	24.97	25.43	24.95	25.41	4,477,702	+0.53(+2.11%)
Jul 18, 2006	24.86	25.05	24.72	24.88	4,767,575	+0.04(+0.17%)
Jul 17, 2006	23.96	24.90	23.93	24.84	8,152,515	+0.90(+3.78%)
Jul 14, 2006	23.78	23.95	23.33	23.94	9,138,197	+1.18(+5.18%)
Jul 13, 2006	22.92	23.05	22.70	22.76	2,015,707	-0.20(-0.86%)
Jul 12, 2006	23.50	23.50	22.91	22.95	1,594,514	-0.53(-2.24%)
Jul 11, 2006	23.35	23.50	23.15	23.48	1,316,476	+0.09(+0.39%)
Jul 10, 2006	23.38	23.48	23.33	23.39	1,273,416	+0.05(+0.21%)
Jul 07, 2006	23.30	23.57	23.21	23.34	1,630,588	+0.04(+0.18%)
Jul 06, 2006	23.27	23.31	23.19	23.30	1,620,892	+0.03(+0.12%)
Jul 05, 2006	23.45	23.49	23.19	23.27	1,918,322	-0.29(-1.25%)

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.