Skip to main content

Regions Financial (NY: RF )

18.98 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.74 18.91 18.46 18.80 6,762,490 +0.12(+0.67%)
Oct 30, 2007 18.61 18.82 18.58 18.67 3,954,990 -0.03(-0.19%)
Oct 29, 2007 18.84 18.87 18.53 18.71 3,611,448 -0.02(-0.11%)
Oct 26, 2007 18.55 18.79 18.19 18.73 6,132,968 +0.40(+2.16%)
Oct 25, 2007 18.37 18.59 17.96 18.33 6,413,314 +0.10(+0.57%)
Oct 24, 2007 18.39 18.47 17.83 18.23 8,028,601 -0.25(-1.35%)
Oct 23, 2007 18.54 18.98 18.28 18.48 6,269,364 +0.00(+0.00%)
Oct 22, 2007 18.14 18.50 18.02 18.48 10,062,276 +0.18(+0.98%)
Oct 19, 2007 18.69 18.89 18.28 18.30 9,860,710 -0.37(-2.00%)
Oct 18, 2007 19.28 19.34 18.65 18.67 9,135,331 -0.78(-3.99%)
Oct 17, 2007 19.86 19.95 19.07 19.45 8,343,267 -0.33(-1.65%)
Oct 16, 2007 20.04 20.06 19.60 19.77 6,796,246 -0.42(-2.06%)
Oct 15, 2007 20.47 20.59 20.04 20.19 5,086,067 -0.30(-1.46%)
Oct 12, 2007 20.71 20.95 20.38 20.49 5,274,931 -0.24(-1.14%)
Oct 11, 2007 21.06 21.19 20.69 20.72 4,080,059 -0.25(-1.19%)
Oct 10, 2007 21.35 21.67 20.90 20.97 3,228,660 -0.49(-2.29%)
Oct 09, 2007 21.40 21.53 21.15 21.46 3,177,872 +0.12(+0.58%)
Oct 08, 2007 21.49 21.56 21.28 21.34 2,233,095 -0.15(-0.71%)
Oct 05, 2007 21.51 21.64 21.36 21.49 3,436,863 +0.19(+0.88%)
Oct 04, 2007 21.37 21.60 21.25 21.31 2,876,031 +0.02(+0.10%)
Oct 03, 2007 21.09 21.40 21.07 21.28 3,478,850 +0.10(+0.49%)
Oct 02, 2007 21.12 21.61 21.03 21.18 4,204,416 +0.18(+0.86%)
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.