Skip to main content

Regions Financial (NY: RF )

18.58 +0.35 (+1.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 18.35 18.59 18.35 18.58 5,921,486 +0.35(+1.92%)
Feb 26, 2024 18.22 18.46 18.12 18.23 7,313,232 -0.05(-0.27%)
Feb 23, 2024 18.29 18.42 18.07 18.28 5,413,867 +0.05(+0.27%)
Feb 22, 2024 18.33 18.59 18.04 18.23 8,950,513 -0.10(-0.55%)
Feb 21, 2024 18.33 18.40 17.75 18.33 14,634,630 -0.09(-0.49%)
Feb 20, 2024 18.32 18.61 18.26 18.42 6,049,146 -0.06(-0.32%)
Feb 16, 2024 18.32 18.59 18.26 18.48 5,519,919 -0.07(-0.38%)
Feb 15, 2024 18.41 18.83 18.41 18.55 6,784,231 +0.26(+1.42%)
Feb 14, 2024 18.14 18.34 18.06 18.29 6,968,823 +0.40(+2.24%)
Feb 13, 2024 18.06 18.15 17.61 17.89 11,382,475 -0.57(-3.09%)
Feb 12, 2024 18.05 18.68 17.92 18.46 8,061,764 +0.46(+2.56%)
Feb 09, 2024 17.83 18.10 17.72 18.00 9,743,500 +0.11(+0.61%)
Feb 08, 2024 17.70 17.99 17.61 17.89 8,940,267 +0.05(+0.28%)
Feb 07, 2024 17.97 18.04 17.42 17.84 11,993,151 -0.02(-0.11%)
Feb 06, 2024 17.87 18.14 17.73 17.86 10,608,966 -0.10(-0.56%)
Feb 05, 2024 18.11 18.11 17.82 17.96 9,002,609 -0.34(-1.86%)
Feb 02, 2024 17.97 18.39 17.89 18.30 10,951,172 +0.08(+0.44%)
Feb 01, 2024 18.71 18.80 17.52 18.22 18,174,700 -0.45(-2.41%)
Jan 31, 2024 18.86 19.27 18.67 18.67 13,832,317 -0.81(-4.16%)
Jan 30, 2024 19.37 19.65 19.36 19.48 5,903,620 +0.08(+0.41%)
Jan 29, 2024 19.12 19.42 19.10 19.40 5,945,109 +0.25(+1.31%)
Jan 26, 2024 19.23 19.34 19.02 19.15 7,811,470 +0.02(+0.10%)
Jan 25, 2024 19.48 19.52 18.94 19.13 10,631,327 -0.12(-0.62%)
Jan 24, 2024 19.20 19.33 18.96 19.25 6,693,237 +0.28(+1.48%)
Jan 23, 2024 19.16 19.28 18.77 18.97 5,933,704 -0.10(-0.52%)
Jan 22, 2024 18.75 19.11 18.72 19.07 9,631,494 +0.45(+2.42%)
Jan 19, 2024 17.95 18.67 17.70 18.62 12,612,741 +0.67(+3.73%)
Jan 18, 2024 18.05 18.12 17.69 17.95 11,398,086 +0.01(+0.06%)
Jan 17, 2024 17.65 18.04 17.52 17.94 8,966,223 -0.01(-0.06%)
Jan 16, 2024 17.99 18.19 17.87 17.95 8,907,080 -0.33(-1.81%)
Jan 12, 2024 18.64 18.73 18.10 18.28 11,575,185 -0.29(-1.56%)
Jan 11, 2024 18.79 18.83 18.34 18.57 9,862,030 -0.35(-1.85%)
Jan 10, 2024 19.11 19.11 18.72 18.92 11,157,648 -0.20(-1.05%)
Jan 09, 2024 19.44 19.44 19.08 19.12 11,561,973 -0.39(-2.00%)
Jan 08, 2024 19.28 19.52 19.17 19.51 5,250,492 +0.12(+0.62%)
Jan 05, 2024 18.87 19.50 18.80 19.39 8,809,423 +0.42(+2.21%)
Jan 04, 2024 18.81 19.20 18.68 18.97 6,867,936 +0.17(+0.90%)
Jan 03, 2024 19.20 19.27 18.76 18.80 8,616,303 -0.70(-3.59%)
Jan 02, 2024 19.15 19.70 19.06 19.50 7,612,799 +0.12(+0.62%)
Dec 29, 2023 19.52 19.58 19.33 19.38 4,118,279 -0.17(-0.87%)
Dec 28, 2023 19.57 19.61 19.50 19.55 3,783,142 +0.01(+0.05%)
Dec 27, 2023 19.59 19.64 19.41 19.54 4,563,318 -0.03(-0.15%)
Dec 26, 2023 19.30 19.62 19.22 19.57 4,499,699 +0.30(+1.56%)
Dec 22, 2023 19.24 19.41 19.08 19.27 4,685,533 +0.13(+0.68%)
Dec 21, 2023 19.18 19.27 18.93 19.14 6,791,570 +0.17(+0.90%)
Dec 20, 2023 19.26 19.58 18.96 18.97 8,305,510 -0.39(-2.01%)
Dec 19, 2023 19.11 19.43 19.01 19.36 8,389,724 +0.23(+1.20%)
Dec 18, 2023 19.69 19.69 19.08 19.13 10,048,689 -0.40(-2.05%)
Dec 15, 2023 19.48 19.73 19.20 19.53 21,982,184 -0.07(-0.36%)
Dec 14, 2023 18.76 19.78 18.60 19.60 21,938,580 +1.50(+8.29%)
Dec 13, 2023 17.25 18.15 17.18 18.10 11,744,908 +0.84(+4.87%)
Dec 12, 2023 17.49 17.50 17.23 17.26 6,670,965 -0.21(-1.20%)
Dec 11, 2023 17.38 17.59 17.34 17.47 6,780,497 +0.03(+0.17%)
Dec 08, 2023 17.33 17.70 17.22 17.44 7,372,592 +0.19(+1.10%)
Dec 07, 2023 16.97 17.28 16.86 17.25 8,886,501 +0.39(+2.31%)
Dec 06, 2023 16.97 17.35 16.84 16.86 9,326,543 +0.10(+0.59%)
Dec 05, 2023 17.25 17.25 16.74 16.76 14,396,170 -0.63(-3.63%)
Dec 04, 2023 17.10 17.46 17.07 17.39 8,274,124 +0.07(+0.40%)
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.