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 (%)
Jun 30, 2003 19.09 19.27 18.96 18.96 1,031,217 -0.16(-0.82%)
Jun 27, 2003 19.28 19.29 19.09 19.12 883,544 -0.21(-1.10%)
Jun 26, 2003 19.29 19.35 19.00 19.33 972,967 +0.06(+0.29%)
Jun 25, 2003 19.38 19.59 19.28 19.28 670,318 -0.09(-0.46%)
Jun 24, 2003 19.31 19.49 19.28 19.37 572,166 +0.06(+0.32%)
Jun 23, 2003 19.60 19.63 19.24 19.31 446,938 -0.32(-1.63%)
Jun 20, 2003 19.73 19.84 19.56 19.63 1,337,251 +0.02(+0.09%)
Jun 19, 2003 20.07 20.08 19.53 19.61 642,351 -0.42(-2.07%)
Jun 18, 2003 19.92 20.11 19.83 20.02 772,032 +0.08(+0.39%)
Jun 17, 2003 20.20 20.20 19.92 19.95 627,387 -0.25(-1.25%)
Jun 16, 2003 19.94 20.26 19.90 20.20 625,962 +0.33(+1.67%)
Jun 13, 2003 20.04 20.05 19.73 19.87 598,708 -0.12(-0.59%)
Jun 12, 2003 20.06 20.06 19.81 19.98 668,893 -0.06(-0.28%)
Jun 11, 2003 19.98 20.04 19.73 20.04 588,554 +0.03(+0.17%)
Jun 10, 2003 19.97 20.01 19.79 20.01 486,305 +0.16(+0.82%)
Jun 09, 2003 20.15 20.24 19.78 19.84 664,617 -0.34(-1.67%)
Jun 06, 2003 20.29 20.46 20.11 20.18 1,120,106 -0.03(-0.14%)
Jun 05, 2003 20.16 20.24 20.04 20.21 1,132,575 +0.05(+0.25%)
Jun 04, 2003 19.70 20.17 19.69 20.16 936,094 +0.39(+1.96%)
Jun 03, 2003 19.58 19.78 19.57 19.77 982,230 +0.14(+0.71%)
Jun 02, 2003 19.65 19.85 19.60 19.63 1,102,115 -0.04(-0.20%)
May 30, 2003 19.14 19.72 19.14 19.67 1,073,257 +0.54(+2.82%)
May 29, 2003 19.28 19.34 19.00 19.13 883,722 -0.14(-0.73%)
May 28, 2003 19.23 19.34 19.13 19.27 933,422 +0.05(+0.26%)
May 27, 2003 18.75 19.22 18.64 19.22 859,852 +0.39(+2.06%)
May 23, 2003 18.69 18.85 18.64 18.83 357,514 +0.10(+0.51%)
May 22, 2003 18.93 18.95 18.63 18.74 711,645 -0.19(-0.98%)
May 21, 2003 18.88 19.02 18.80 18.92 736,049 +0.10(+0.54%)
May 20, 2003 18.65 18.88 18.64 18.82 868,937 +0.18(+0.96%)
May 19, 2003 18.94 18.95 18.61 18.64 648,407 -0.39(-2.04%)
May 16, 2003 19.03 19.09 18.91 19.03 858,605 -0.03(-0.15%)
May 15, 2003 18.97 19.07 18.88 19.06 953,016 +0.18(+0.95%)
May 14, 2003 18.95 18.97 18.82 18.88 522,110 -0.02(-0.09%)
May 13, 2003 18.90 18.97 18.80 18.90 525,139 -0.01(-0.03%)
May 12, 2003 18.77 18.96 18.64 18.90 588,198 +0.08(+0.42%)
May 09, 2003 18.70 18.82 18.54 18.82 669,427 +0.13(+0.69%)
May 08, 2003 18.78 18.91 18.62 18.69 695,791 -0.19(-0.98%)
May 07, 2003 18.89 18.94 18.72 18.88 864,484 -0.06(-0.30%)
May 06, 2003 18.87 18.95 18.74 18.94 1,083,232 +0.08(+0.45%)
May 05, 2003 19.08 19.09 18.81 18.85 998,262 -0.21(-1.09%)
May 02, 2003 18.85 19.09 18.77 19.06 1,191,894 +0.21(+1.13%)
May 01, 2003 18.86 18.94 18.43 18.85 827,254 -0.08(-0.42%)
Apr 30, 2003 18.95 18.99 18.71 18.92 1,773,680 -0.03(-0.15%)
Apr 29, 2003 19.05 19.05 18.78 18.95 1,096,236 -0.04(-0.24%)
Apr 28, 2003 18.75 19.02 18.73 19.00 812,290 +0.27(+1.44%)
Apr 25, 2003 18.87 18.97 18.71 18.73 879,981 -0.15(-0.77%)
Apr 24, 2003 18.95 18.99 18.76 18.87 805,521 -0.13(-0.68%)
Apr 23, 2003 18.83 19.02 18.76 19.00 935,737 +0.00(+0.00%)
Apr 22, 2003 18.47 19.01 18.33 19.00 1,168,915 +0.45(+2.45%)
Apr 21, 2003 18.53 18.68 18.41 18.55 685,993 +0.03(+0.15%)
Apr 17, 2003 18.32 18.53 18.30 18.52 625,606 +0.17(+0.95%)
Apr 16, 2003 18.83 18.94 18.31 18.35 650,545 -0.48(-2.54%)
Apr 15, 2003 18.48 18.84 18.40 18.82 897,795 +0.34(+1.85%)
Apr 14, 2003 18.22 18.49 18.22 18.48 806,946 +0.35(+1.92%)
Apr 11, 2003 18.19 18.39 18.04 18.13 828,144 +0.04(+0.22%)
Apr 10, 2003 17.81 18.12 17.74 18.09 982,587 +0.37(+2.09%)
Apr 09, 2003 18.24 18.25 17.69 17.72 1,021,064 -0.42(-2.32%)
Apr 08, 2003 18.16 18.22 18.04 18.14 818,881 +0.02(+0.12%)
Apr 07, 2003 18.55 18.70 18.11 18.12 1,522,867 -0.31(-1.71%)
Apr 04, 2003 18.39 18.53 18.32 18.44 967,089 +0.08(+0.43%)
Apr 03, 2003 18.88 18.88 18.33 18.36 1,210,776 -0.48(-2.56%)
Apr 02, 2003 18.79 18.91 18.60 18.84 1,131,150 +0.39(+2.10%)
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.