Regions Financial (NY: RF )

18.73 +0.08 (+0.43%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 18.54 18.72 18.49 18.65 7,175,347 -0.10(-0.53%)
Jun 13, 2024 18.59 18.78 18.41 18.75 8,277,210 +0.06(+0.32%)
Jun 12, 2024 18.73 19.18 18.57 18.69 11,038,518 +0.50(+2.75%)
Jun 11, 2024 17.98 18.22 17.72 18.19 11,162,205 +0.00(+0.00%)
Jun 10, 2024 18.26 18.36 18.00 18.19 9,004,015 -0.41(-2.20%)
Jun 07, 2024 18.47 18.67 18.44 18.60 5,173,255 -0.04(-0.21%)
Jun 06, 2024 18.76 18.84 18.53 18.64 6,845,016 -0.09(-0.48%)
Jun 05, 2024 18.77 18.78 18.55 18.73 3,635,658 +0.07(+0.38%)
Jun 04, 2024 18.66 18.94 18.61 18.66 4,834,378 -0.26(-1.37%)
Jun 03, 2024 19.24 19.29 18.66 18.92 5,484,895 -0.19(-0.99%)
May 31, 2024 18.86 19.14 18.76 19.11 13,521,570 +0.35(+1.84%)
May 30, 2024 18.58 18.77 18.41 18.76 6,020,320 +0.36(+1.93%)
May 29, 2024 18.48 18.56 18.08 18.41 8,329,193 -0.41(-2.20%)
May 28, 2024 18.91 19.04 18.71 18.82 6,006,137 -0.06(-0.31%)
May 24, 2024 18.73 18.90 18.67 18.88 3,604,299 +0.20(+1.06%)
May 23, 2024 19.21 19.23 18.60 18.69 6,895,631 -0.55(-2.87%)
May 22, 2024 19.51 19.53 19.11 19.24 5,848,212 -0.40(-2.06%)
May 21, 2024 19.71 19.79 19.58 19.64 5,483,638 +0.01(+0.05%)
May 20, 2024 19.93 19.96 19.59 19.63 3,480,023 -0.30(-1.49%)
May 17, 2024 20.02 20.02 19.82 19.93 3,289,234 +0.08(+0.40%)
May 16, 2024 19.92 20.03 19.83 19.85 4,208,482 -0.16(-0.79%)
May 15, 2024 20.03 20.12 19.85 20.01 6,456,052 +0.16(+0.80%)
May 14, 2024 19.86 20.10 19.72 19.85 7,382,774 +0.17(+0.85%)
May 13, 2024 19.68 19.80 19.61 19.68 5,821,745 +0.10(+0.50%)
May 10, 2024 19.56 19.63 19.50 19.58 7,987,650 +0.05(+0.25%)
May 09, 2024 19.38 19.57 19.37 19.53 6,670,515 +0.04(+0.20%)
May 08, 2024 19.28 19.50 19.19 19.50 9,759,553 +0.09(+0.46%)
May 07, 2024 19.70 19.75 19.38 19.41 7,964,188 -0.18(-0.91%)
May 06, 2024 19.75 19.77 19.51 19.58 6,001,330 +0.03(+0.15%)
May 03, 2024 19.66 19.83 19.48 19.55 4,185,585 +0.16(+0.81%)
May 02, 2024 19.54 19.56 19.15 19.40 4,958,692 +0.07(+0.36%)
May 01, 2024 19.12 19.73 19.10 19.33 7,431,483 +0.30(+1.56%)
Apr 30, 2024 19.27 19.42 19.01 19.03 5,601,377 -0.39(-2.03%)
Apr 29, 2024 19.41 19.55 19.32 19.43 4,597,209 +0.05(+0.25%)
Apr 26, 2024 19.42 19.67 19.29 19.38 5,311,410 +0.01(+0.05%)
Apr 25, 2024 19.75 19.78 19.11 19.37 9,336,666 -0.16(-0.81%)
Apr 24, 2024 18.90 19.58 18.89 19.52 11,156,403 +0.41(+2.17%)
Apr 23, 2024 19.00 19.27 18.84 19.11 10,672,171 +0.17(+0.89%)
Apr 22, 2024 18.61 19.03 18.47 18.94 13,501,985 +0.28(+1.48%)
Apr 19, 2024 18.71 18.72 18.17 18.67 18,272,740 -0.10(-0.53%)
Apr 18, 2024 18.66 18.95 18.60 18.76 9,514,786 +0.14(+0.74%)
Apr 17, 2024 18.74 18.80 18.45 18.63 8,181,788 +0.05(+0.27%)
Apr 16, 2024 18.76 18.84 18.43 18.58 7,335,633 -0.40(-2.13%)
Apr 15, 2024 19.14 19.41 18.85 18.98 7,023,718 +0.03(+0.16%)
Apr 12, 2024 18.81 19.06 18.71 18.95 6,355,738 -0.22(-1.13%)
Apr 11, 2024 19.48 19.51 18.96 19.17 8,163,217 -0.27(-1.37%)
Apr 10, 2024 20.04 20.05 19.29 19.44 6,768,224 -1.00(-4.88%)
Apr 09, 2024 20.25 20.43 20.10 20.43 5,388,183 +0.29(+1.42%)
Apr 08, 2024 20.00 20.31 19.93 20.15 4,669,556 +0.25(+1.24%)
Apr 05, 2024 19.69 19.93 19.54 19.90 3,534,193 +0.09(+0.45%)
Apr 04, 2024 20.29 20.38 19.75 19.81 5,304,551 -0.17(-0.84%)
Apr 03, 2024 20.12 20.29 19.96 19.98 5,031,307 -0.13(-0.64%)
Apr 02, 2024 20.19 20.27 19.96 20.11 7,002,266 -0.20(-0.97%)
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.