Regions Financial (NY: RF )

19.62 USD +0.51 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 19.32 19.67 18.82 19.62 5,918,854 +0.51(+2.67%)
Aug 02, 2021 19.38 19.89 19.11 19.11 5,606,388 -0.14(-0.73%)
Jul 30, 2021 19.39 19.70 19.18 19.25 7,369,119 -0.28(-1.43%)
Jul 29, 2021 19.64 19.78 19.38 19.53 5,580,478 +0.12(+0.62%)
Jul 28, 2021 19.49 19.64 19.05 19.41 6,322,556 +0.02(+0.10%)
Jul 27, 2021 19.07 19.45 18.97 19.39 4,921,240 +0.05(+0.26%)
Jul 26, 2021 19.29 19.52 19.15 19.34 5,663,611 +0.24(+1.26%)
Jul 23, 2021 19.17 19.71 18.97 19.10 8,420,924 +0.14(+0.74%)
Jul 22, 2021 19.26 19.33 18.86 18.96 10,334,642 -0.28(-1.46%)
Jul 21, 2021 19.09 19.53 19.06 19.24 8,446,163 +0.33(+1.75%)
Jul 20, 2021 18.16 19.14 18.02 18.91 8,121,183 +0.77(+4.24%)
Jul 19, 2021 18.41 18.63 18.02 18.14 10,146,714 -0.87(-4.58%)
Jul 16, 2021 19.89 19.91 18.94 19.01 8,739,819 -0.72(-3.65%)
Jul 15, 2021 19.31 19.89 19.21 19.73 10,422,780 +0.23(+1.18%)
Jul 14, 2021 19.72 20.08 19.20 19.50 9,286,256 -0.22(-1.12%)
Jul 13, 2021 19.90 20.07 19.55 19.72 7,070,399 -0.31(-1.55%)
Jul 12, 2021 19.60 20.11 19.41 20.03 5,436,259 +0.16(+0.81%)
Jul 09, 2021 19.42 19.88 19.27 19.87 8,324,492 +0.90(+4.74%)
Jul 08, 2021 18.97 19.34 18.82 18.97 10,782,495 -0.46(-2.37%)
Jul 07, 2021 19.43 19.63 19.25 19.43 6,788,639 -0.15(-0.77%)
Jul 06, 2021 20.09 20.16 19.55 19.58 7,910,610 -0.68(-3.36%)
Jul 02, 2021 20.39 20.48 20.11 20.26 4,126,038 -0.17(-0.83%)
Jul 01, 2021 20.41 20.51 20.20 20.43 4,718,671 +0.25(+1.24%)
Jun 30, 2021 20.00 20.25 19.98 20.18 6,499,742 +0.12(+0.60%)
Jun 29, 2021 20.61 20.69 19.99 20.06 6,591,602 -0.28(-1.38%)
Jun 28, 2021 20.49 20.49 20.14 20.34 6,224,937 -0.26(-1.26%)
Jun 25, 2021 20.48 20.70 20.34 20.60 7,740,658 +0.28(+1.38%)
Jun 24, 2021 20.12 20.43 19.94 20.32 5,243,283 +0.30(+1.50%)
Jun 23, 2021 19.98 20.20 19.92 20.02 4,119,935 +0.14(+0.70%)
Jun 22, 2021 19.82 20.04 19.57 19.88 5,417,089 +0.02(+0.10%)
Jun 21, 2021 19.54 19.98 19.48 19.86 6,617,815 +0.53(+2.74%)
Jun 18, 2021 19.25 19.64 19.16 19.33 14,896,399 -0.49(-2.47%)
Jun 17, 2021 21.59 21.64 19.77 19.82 15,609,677 -1.58(-7.38%)
Jun 16, 2021 21.10 21.62 20.82 21.40 7,345,117 +0.10(+0.47%)
Jun 15, 2021 21.21 21.55 21.01 21.30 6,459,569 +0.12(+0.57%)
Jun 14, 2021 21.47 21.58 20.99 21.18 6,615,681 -0.34(-1.58%)
Jun 11, 2021 21.39 21.63 21.30 21.52 5,695,028 +0.23(+1.08%)
Jun 10, 2021 22.26 22.32 21.26 21.29 6,833,382 -0.61(-2.79%)
Jun 09, 2021 22.17 22.17 21.85 21.90 5,507,036 -0.44(-1.97%)
Jun 08, 2021 22.25 22.42 21.77 22.34 10,307,261 -0.17(-0.76%)
Jun 07, 2021 22.65 22.69 22.35 22.51 6,186,650 -0.12(-0.53%)
Jun 04, 2021 22.88 22.88 22.42 22.63 8,759,563 -0.31(-1.35%)
Jun 03, 2021 22.98 23.45 22.86 22.94 9,401,158 -0.31(-1.33%)
Jun 02, 2021 23.62 23.65 23.02 23.25 8,820,468 -0.37(-1.57%)
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.