Indicators

Regions Financial (NY: RF )

19.88 -0.30 (-1.49%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.529	9.785	9.427	9.623	23,090,910	-0.16(-1.65%)
May 28, 2020	10.35	10.40	9.742	9.785	14,373,025	-0.41(-4.01%)
May 27, 2020	9.878	10.21	9.653	10.19	18,594,188	+0.87(+9.31%)
May 26, 2020	8.925	9.521	8.868	9.325	15,662,769	+0.86(+10.15%)
May 22, 2020	8.491	8.627	8.304	8.466	7,978,342	+0.01(+0.10%)
May 21, 2020	8.508	8.747	8.433	8.457	9,393,116	-0.09(-1.09%)
May 20, 2020	8.389	8.610	8.372	8.551	10,599,147	+0.35(+4.25%)
May 19, 2020	8.398	8.534	8.159	8.202	11,329,392	-0.33(-3.89%)
May 18, 2020	8.245	8.602	8.185	8.534	12,665,799	+0.71(+9.14%)
May 15, 2020	7.828	7.972	7.662	7.819	10,787,135	-0.13(-1.61%)
May 14, 2020	7.343	8.066	7.155	7.947	19,408,114	+0.36(+4.71%)
May 13, 2020	7.862	7.913	7.419	7.589	16,460,596	-0.34(-4.29%)
May 12, 2020	8.432	8.534	7.930	7.930	11,998,578	-0.42(-4.99%)
May 11, 2020	8.627	8.627	8.219	8.347	12,883,103	-0.43(-4.94%)
May 08, 2020	8.653	8.832	8.517	8.781	8,888,397	+0.40(+4.77%)
May 07, 2020	8.347	8.661	8.313	8.381	11,726,311	+0.17(+2.07%)
May 06, 2020	8.610	8.683	8.185	8.210	10,265,930	-0.28(-3.31%)
May 05, 2020	8.900	9.002	8.449	8.491	9,585,429	-0.15(-1.77%)
May 04, 2020	8.449	8.666	8.330	8.644	7,619,909	-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.