Indicators

Regions Financial (NY: RF )

23.11 -0.25 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.17	20.50	20.03	20.27	5,425,160	+0.20(+0.98%)
May 27, 2004	19.91	20.13	19.83	20.07	1,837,841	+0.30(+1.54%)
May 26, 2004	19.60	19.96	19.55	19.76	1,457,928	+0.18(+0.90%)
May 25, 2004	19.42	19.59	19.22	19.59	925,862	+0.17(+0.88%)
May 24, 2004	19.35	19.44	19.25	19.42	894,156	+0.12(+0.64%)
May 21, 2004	19.12	19.33	19.06	19.30	983,834	+0.25(+1.32%)
May 20, 2004	18.98	19.06	18.91	19.04	747,068	+0.07(+0.37%)
May 19, 2004	19.01	19.17	18.88	18.98	996,404	+0.17(+0.91%)
May 18, 2004	18.71	18.91	18.71	18.80	1,115,350	+0.19(+1.00%)
May 17, 2004	18.51	18.70	18.36	18.62	846,315	-0.05(-0.26%)
May 14, 2004	18.60	18.82	18.42	18.67	504,299	+0.03(+0.14%)
May 13, 2004	18.55	18.93	18.54	18.64	804,290	+0.01(+0.06%)
May 12, 2004	18.39	18.65	18.10	18.63	905,600	+0.33(+1.81%)
May 11, 2004	18.18	18.44	18.15	18.30	1,075,013	+0.18(+0.97%)
May 10, 2004	18.39	18.41	18.00	18.12	1,114,412	-0.27(-1.45%)
May 07, 2004	18.63	18.64	18.29	18.39	1,101,654	-0.28(-1.48%)
May 06, 2004	18.60	18.76	18.55	18.67	726,619	+0.07(+0.40%)
May 05, 2004	18.77	18.96	18.54	18.59	940,871	-0.07(-0.40%)
May 04, 2004	18.50	18.76	18.40	18.67	798,849	+0.14(+0.78%)

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.