Indicators

Regions Financial (NY: RF )

18.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.54	20.58	20.14	20.53	8,657,663	+0.04(+0.17%)
May 27, 2021	20.33	20.53	20.19	20.50	9,911,516	+0.47(+2.37%)
May 26, 2021	19.83	20.06	19.67	20.03	5,706,750	+0.32(+1.65%)
May 25, 2021	20.10	20.37	19.68	19.70	6,342,204	-0.36(-1.79%)
May 24, 2021	20.07	20.17	19.91	20.06	4,632,802	+0.10(+0.48%)
May 21, 2021	19.89	20.20	19.81	19.96	7,367,057	+0.21(+1.07%)
May 20, 2021	19.85	19.96	19.57	19.75	4,868,511	-0.13(-0.66%)
May 19, 2021	19.74	19.91	19.46	19.89	6,501,958	-0.18(-0.92%)
May 18, 2021	20.52	20.62	20.04	20.07	7,077,447	-0.46(-2.22%)
May 17, 2021	20.28	20.55	20.15	20.53	6,918,256	+0.13(+0.65%)
May 14, 2021	19.84	20.45	19.82	20.39	9,278,232	+0.61(+3.06%)
May 13, 2021	19.13	19.93	19.09	19.79	8,866,737	+0.59(+3.06%)
May 12, 2021	19.92	20.03	19.15	19.20	7,740,680	-0.48(-2.45%)
May 11, 2021	19.67	20.17	19.50	19.68	8,208,293	-0.18(-0.93%)
May 10, 2021	20.26	20.40	19.87	19.87	6,990,289	-0.21(-1.05%)
May 07, 2021	19.49	20.10	19.46	20.08	5,910,092	+0.18(+0.93%)
May 06, 2021	19.82	19.91	19.51	19.89	6,449,591	+0.17(+0.85%)
May 05, 2021	19.67	19.95	19.39	19.73	6,212,914	+0.15(+0.76%)
May 04, 2021	19.00	19.60	18.83	19.58	9,311,279	+0.46(+2.39%)

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.