Regions Financial (NY: RF )

22.44 USD -0.21 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 22.42 23.00 22.23 22.44 7,199,854 -0.21(-0.93%)
May 10, 2021 23.10 23.26 22.65 22.65 6,131,536 -0.24(-1.05%)
May 07, 2021 22.22 22.91 22.18 22.89 5,184,041 +0.21(+0.93%)
May 06, 2021 22.60 22.70 22.25 22.68 5,657,262 +0.19(+0.84%)
May 05, 2021 22.43 22.74 22.10 22.49 5,449,661 +0.17(+0.76%)
May 04, 2021 21.66 22.34 21.47 22.32 8,167,393 +0.52(+2.39%)
May 03, 2021 22.06 22.18 21.57 21.80 6,154,086 +0.00(+0.00%)
Apr 30, 2021 21.69 22.08 21.61 21.80 8,753,100 -0.15(-0.68%)
Apr 29, 2021 21.69 21.97 21.57 21.95 7,674,479 +0.54(+2.52%)
Apr 28, 2021 21.30 21.53 21.26 21.41 7,530,101 +0.18(+0.85%)
Apr 27, 2021 21.21 21.31 20.96 21.23 6,626,024 +0.12(+0.57%)
Apr 26, 2021 20.80 21.34 20.74 21.11 8,653,829 +0.48(+2.33%)
Apr 23, 2021 19.09 20.75 19.09 20.63 11,971,800 +0.34(+1.68%)
Apr 22, 2021 20.71 20.77 20.26 20.29 8,563,098 -0.26(-1.27%)
Apr 21, 2021 19.82 20.56 19.71 20.55 6,893,789 +0.55(+2.75%)
Apr 20, 2021 20.71 20.82 19.89 20.00 9,068,214 -0.90(-4.31%)
Apr 19, 2021 21.20 21.31 20.86 20.90 6,321,062 -0.30(-1.42%)
Apr 16, 2021 21.25 21.36 21.02 21.20 5,956,600 +0.23(+1.10%)
Apr 15, 2021 21.23 21.26 20.55 20.97 9,283,146 -0.26(-1.22%)
Apr 14, 2021 20.78 21.42 20.73 21.23 9,291,510 +0.39(+1.87%)
Apr 13, 2021 21.26 21.30 20.70 20.84 9,250,374 -0.58(-2.71%)
Apr 12, 2021 21.45 21.50 21.23 21.42 6,555,843 +0.19(+0.89%)
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%)
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.