Indicators

Regions Financial (NY: RF )

18.45 -0.24 (-1.26%)

Streaming Delayed Price Updated: 9:48 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.25	21.59	21.10	21.34	5,151,100	+0.21(+0.98%)
May 27, 2004	20.97	21.20	20.88	21.14	1,745,000	+0.32(+1.54%)
May 26, 2004	20.64	21.02	20.59	20.82	1,384,279	+0.19(+0.90%)
May 25, 2004	20.45	20.63	20.24	20.63	879,091	+0.18(+0.88%)
May 24, 2004	20.38	20.48	20.28	20.45	848,986	+0.13(+0.64%)
May 21, 2004	20.14	20.36	20.07	20.32	934,134	+0.26(+1.32%)
May 20, 2004	19.98	20.07	19.92	20.06	709,329	+0.07(+0.36%)
May 19, 2004	20.02	20.19	19.88	19.98	946,069	+0.18(+0.91%)
May 18, 2004	19.70	19.92	19.70	19.81	1,059,006	+0.20(+1.00%)
May 17, 2004	19.49	19.69	19.33	19.61	803,562	-0.05(-0.26%)
May 14, 2004	19.59	19.82	19.40	19.66	478,824	+0.03(+0.14%)
May 13, 2004	19.54	19.94	19.52	19.63	763,660	+0.01(+0.06%)
May 12, 2004	19.37	19.64	19.06	19.62	859,852	+0.35(+1.81%)
May 11, 2004	19.14	19.42	19.11	19.27	1,020,707	+0.19(+0.97%)
May 10, 2004	19.37	19.38	18.96	19.09	1,058,115	-0.28(-1.45%)
May 07, 2004	19.63	19.63	19.27	19.37	1,046,002	-0.29(-1.49%)
May 06, 2004	19.59	19.76	19.54	19.66	689,912	+0.08(+0.40%)
May 05, 2004	19.77	19.97	19.52	19.58	893,341	-0.08(-0.40%)
May 04, 2004	19.48	19.76	19.38	19.66	758,494	+0.15(+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.