Regions Financial (NY: RF )

21.23 USD +0.18 (+0.86%)
Official Closing Price Updated: 7:29 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 21.25 21.32 20.99 21.23 6,675,500 +0.18(+0.86%)
Apr 08, 2021 21.02 21.11 20.61 21.05 5,412,387 -0.07(-0.33%)
Apr 07, 2021 21.05 21.25 20.94 21.12 4,962,881 +0.04(+0.19%)
Apr 06, 2021 20.92 21.18 20.84 21.08 6,360,742 +0.09(+0.43%)
Apr 05, 2021 21.33 21.49 20.88 20.99 8,978,535 -0.07(-0.33%)
Apr 01, 2021 20.64 21.11 20.59 21.06 8,297,600 +0.40(+1.94%)
Mar 31, 2021 20.85 21.08 20.63 20.66 9,146,805 -0.25(-1.20%)
Mar 30, 2021 20.62 21.09 20.59 20.91 7,129,832 +0.59(+2.90%)
Mar 29, 2021 20.64 20.68 20.06 20.32 7,029,136 -0.68(-3.24%)
Mar 26, 2021 21.08 21.14 20.61 21.00 6,685,300 +0.24(+1.16%)
Mar 25, 2021 19.90 20.83 19.66 20.76 7,907,339 +0.84(+4.22%)
Mar 24, 2021 20.35 20.65 19.92 19.92 7,892,468 -0.14(-0.70%)
Mar 23, 2021 20.22 20.50 19.93 20.06 9,890,532 -0.38(-1.86%)
Mar 22, 2021 20.93 20.95 20.28 20.44 9,712,471 -0.64(-3.04%)
Mar 19, 2021 21.02 21.43 20.58 21.08 35,972,900 -0.38(-1.77%)
Mar 18, 2021 21.57 22.20 21.39 21.46 10,846,879 +0.27(+1.27%)
Mar 17, 2021 21.19 21.44 20.90 21.19 9,633,243 +0.25(+1.19%)
Mar 16, 2021 21.28 21.31 20.72 20.94 11,756,555 -0.52(-2.42%)
Mar 15, 2021 21.69 21.77 21.27 21.46 10,245,159 -0.40(-1.83%)
Mar 12, 2021 21.74 21.92 21.55 21.86 7,792,500 +0.42(+1.96%)
Mar 11, 2021 21.38 21.70 21.24 21.44 6,162,618 -0.07(-0.33%)
Mar 10, 2021 21.00 21.53 20.92 21.51 8,383,095 +0.49(+2.33%)
Mar 09, 2021 21.05 21.34 20.52 21.02 9,513,327 -0.30(-1.41%)
Mar 08, 2021 21.20 21.85 20.93 21.32 13,417,513 +0.41(+1.96%)
Mar 05, 2021 20.73 20.95 19.75 20.91 15,265,800 +0.65(+3.21%)
Mar 04, 2021 20.80 21.04 19.87 20.26 16,894,461 -0.73(-3.48%)
Mar 03, 2021 21.40 21.72 20.98 20.99 11,906,444 -0.12(-0.57%)
Mar 02, 2021 21.32 21.43 21.08 21.11 7,403,480 -0.21(-0.98%)
Mar 01, 2021 21.13 21.47 21.05 21.32 7,825,512 +0.69(+3.34%)
Feb 26, 2021 21.10 21.28 20.49 20.63 12,723,600 -0.69(-3.24%)
Feb 25, 2021 22.53 22.61 21.23 21.32 11,432,423 -0.89(-4.01%)
Feb 24, 2021 21.32 22.32 21.32 22.21 11,761,066 +0.95(+4.47%)
Feb 23, 2021 20.91 21.28 20.73 21.26 12,472,011 +0.55(+2.66%)
Feb 22, 2021 20.29 20.96 20.28 20.71 11,217,448 +0.34(+1.67%)
Feb 19, 2021 19.80 20.42 19.80 20.37 8,363,700 +0.71(+3.61%)
Feb 18, 2021 19.78 19.89 19.41 19.66 6,125,894 -0.36(-1.80%)
Feb 17, 2021 20.14 20.47 19.89 20.02 6,377,088 -0.20(-0.99%)
Feb 16, 2021 19.81 20.32 19.77 20.22 8,477,739 +0.66(+3.37%)
Feb 12, 2021 19.31 19.79 19.24 19.56 5,460,400 +0.22(+1.14%)
Feb 11, 2021 19.45 19.61 18.99 19.34 5,560,471 -0.14(-0.72%)
Feb 10, 2021 19.62 19.80 19.36 19.48 7,591,640 -0.07(-0.36%)
Feb 09, 2021 19.43 19.56 19.25 19.55 6,400,906 +0.01(+0.05%)
Feb 08, 2021 19.03 19.55 19.00 19.54 6,693,642 +0.61(+3.22%)
Feb 05, 2021 19.18 19.25 18.90 18.93 6,505,200 -0.05(-0.26%)
Feb 04, 2021 18.44 19.12 18.39 18.98 8,471,262 +0.64(+3.49%)
Feb 03, 2021 17.75 18.35 17.70 18.34 8,066,530 +0.58(+3.27%)
Feb 02, 2021 17.57 17.93 17.39 17.76 6,677,873 +0.44(+2.54%)
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.