Indicators

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	18.24	18.50	17.82	18.34	1,437,363	+0.10(+0.52%)
Sep 27, 2002	18.68	18.77	18.19	18.24	1,135,604	-0.43(-2.31%)
Sep 26, 2002	18.33	18.72	18.22	18.68	2,137,607	+0.35(+1.93%)
Sep 25, 2002	17.80	18.41	17.68	18.32	1,190,825	+0.63(+3.59%)
Sep 24, 2002	17.96	18.19	17.64	17.69	1,362,190	-0.44(-2.45%)
Sep 23, 2002	17.94	18.27	17.77	18.13	1,563,838	+0.16(+0.87%)
Sep 20, 2002	17.68	18.41	17.68	17.98	3,129,814	+0.17(+0.95%)
Sep 19, 2002	18.14	18.23	17.68	17.81	1,525,895	-0.61(-3.32%)
Sep 18, 2002	18.75	18.75	18.36	18.42	1,209,173	-0.33(-1.74%)
Sep 17, 2002	19.56	19.59	18.74	18.74	1,143,620	-0.54(-2.82%)
Sep 16, 2002	19.18	19.31	18.87	19.29	1,018,035	+0.11(+0.59%)
Sep 13, 2002	18.91	19.20	18.70	19.18	931,818	+0.26(+1.40%)
Sep 12, 2002	19.62	19.62	18.81	18.91	1,200,444	-0.80(-4.07%)
Sep 11, 2002	19.79	19.84	19.63	19.72	627,744	-0.16(-0.79%)
Sep 10, 2002	20.07	20.07	19.68	19.87	901,714	-0.28(-1.37%)
Sep 09, 2002	20.07	20.34	19.83	20.15	981,162	+0.07(+0.36%)
Sep 06, 2002	19.92	20.15	19.83	20.07	858,605	+0.26(+1.30%)
Sep 05, 2002	19.59	19.85	19.34	19.82	905,276	-0.02(-0.09%)
Sep 04, 2002	19.37	19.89	19.27	19.83	842,573	+0.47(+2.41%)

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.