Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.13 20.69 20.05 20.68 6,171,281 +0.77(+3.87%)
Mar 26, 2024 20.05 20.11 19.89 19.91 4,329,432 -0.04(-0.20%)
Mar 25, 2024 19.91 20.13 19.85 19.95 5,911,310 +0.09(+0.45%)
Mar 22, 2024 20.25 20.35 19.84 19.86 6,199,871 -0.29(-1.44%)
Mar 21, 2024 19.91 20.27 19.91 20.15 8,544,208 +0.38(+1.92%)
Mar 20, 2024 19.20 19.86 19.17 19.77 6,981,407 +0.45(+2.33%)
Mar 19, 2024 19.13 19.36 19.03 19.32 7,664,732 +0.14(+0.73%)
Mar 18, 2024 19.26 19.36 18.99 19.18 5,136,973 +0.13(+0.68%)
Mar 15, 2024 18.73 19.23 18.67 19.05 37,178,760 +0.16(+0.85%)
Mar 14, 2024 19.22 19.40 18.72 18.89 8,690,855 -0.51(-2.63%)
Mar 13, 2024 19.40 19.57 19.29 19.40 6,076,134 +0.05(+0.26%)
Mar 12, 2024 19.60 19.69 19.33 19.35 8,503,108 -0.22(-1.12%)
Mar 11, 2024 19.62 19.77 19.50 19.57 6,778,756 -0.12(-0.61%)
Mar 08, 2024 19.78 19.89 19.61 19.69 8,768,299 +0.14(+0.72%)
Mar 07, 2024 19.51 19.83 19.45 19.55 10,504,879 +0.23(+1.19%)
Mar 06, 2024 19.47 19.52 19.05 19.32 10,905,540 -0.17(-0.87%)
Mar 05, 2024 18.95 19.68 18.95 19.49 8,543,626 +0.47(+2.47%)
Mar 04, 2024 19.00 19.20 18.81 19.02 8,520,526 +0.43(+2.31%)
Mar 01, 2024 18.49 18.66 18.16 18.59 7,490,680 -0.04(-0.21%)
Feb 29, 2024 18.60 18.87 18.50 18.63 11,593,354 +0.30(+1.64%)
Feb 28, 2024 18.26 18.43 18.22 18.33 7,102,787 -0.01(-0.05%)
Feb 27, 2024 18.11 18.35 18.11 18.34 5,999,018 +0.35(+1.92%)
Feb 26, 2024 17.98 18.22 17.89 17.99 7,408,986 -0.05(-0.27%)
Feb 23, 2024 18.05 18.18 17.84 18.04 5,484,752 +0.05(+0.27%)
Feb 22, 2024 18.09 18.35 17.81 17.99 9,067,705 -0.10(-0.55%)
Feb 21, 2024 18.09 18.16 17.53 18.09 14,826,246 -0.09(-0.49%)
Feb 20, 2024 18.08 18.37 18.02 18.18 6,128,349 -0.06(-0.33%)
Feb 16, 2024 18.08 18.35 18.02 18.24 5,592,193 -0.07(-0.38%)
Feb 15, 2024 18.17 18.59 18.17 18.31 6,873,059 +0.26(+1.42%)
Feb 14, 2024 17.91 18.10 17.83 18.05 7,060,068 +0.39(+2.24%)
Feb 13, 2024 17.83 17.92 17.38 17.66 11,531,509 -0.56(-3.09%)
Feb 12, 2024 17.82 18.44 17.69 18.22 8,167,319 +0.45(+2.56%)
Feb 09, 2024 17.60 17.87 17.49 17.77 9,871,075 +0.11(+0.61%)
Feb 08, 2024 17.47 17.75 17.38 17.66 9,057,325 +0.05(+0.28%)
Feb 07, 2024 17.74 17.81 17.19 17.61 12,150,181 -0.02(-0.11%)
Feb 06, 2024 17.64 17.91 17.50 17.63 10,747,872 -0.10(-0.56%)
Feb 05, 2024 17.88 17.88 17.59 17.73 9,120,483 -0.34(-1.86%)
Feb 02, 2024 17.74 18.15 17.66 18.06 11,094,559 +0.08(+0.44%)
Feb 01, 2024 18.47 18.56 17.29 17.98 18,412,666 -0.44(-2.41%)
Jan 31, 2024 18.62 19.02 18.43 18.43 14,013,428 -0.80(-4.16%)
Jan 30, 2024 19.12 19.40 19.11 19.23 5,980,918 +0.08(+0.41%)
Jan 29, 2024 18.87 19.17 18.85 19.15 6,022,950 +0.25(+1.31%)
Jan 26, 2024 18.98 19.09 18.78 18.90 7,913,748 +0.02(+0.10%)
Jan 25, 2024 19.23 19.27 18.70 18.88 10,770,526 -0.12(-0.62%)
Jan 24, 2024 18.95 19.08 18.71 19.00 6,780,873 +0.28(+1.48%)
Jan 23, 2024 18.91 19.03 18.53 18.72 6,011,395 -0.10(-0.52%)
Jan 22, 2024 18.51 18.86 18.48 18.82 9,757,602 +0.44(+2.42%)
Jan 19, 2024 17.72 18.43 17.47 18.38 12,777,883 +0.66(+3.73%)
Jan 18, 2024 17.82 17.89 17.46 17.72 11,547,324 +0.01(+0.06%)
Jan 17, 2024 17.42 17.81 17.29 17.71 9,083,620 -0.01(-0.06%)
Jan 16, 2024 17.76 17.95 17.64 17.72 9,023,703 -0.33(-1.81%)
Jan 12, 2024 18.40 18.49 17.87 18.04 11,726,742 -0.29(-1.56%)
Jan 11, 2024 18.55 18.59 18.11 18.33 9,991,156 -0.35(-1.85%)
Jan 10, 2024 18.86 18.86 18.48 18.68 11,303,738 -0.20(-1.05%)
Jan 09, 2024 19.19 19.19 18.83 18.87 11,713,357 -0.38(-2.00%)
Jan 08, 2024 19.03 19.27 18.92 19.26 5,319,238 +0.12(+0.62%)
Jan 05, 2024 18.63 19.25 18.56 19.14 8,924,767 +0.41(+2.21%)
Jan 04, 2024 18.57 18.95 18.44 18.72 6,957,860 +0.17(+0.90%)
Jan 03, 2024 18.95 19.02 18.52 18.56 8,729,119 -0.69(-3.59%)
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.