Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	11.58	11.62	11.36	11.41	14,844,893	-0.02(-0.14%)
Mar 28, 2019	11.31	11.45	11.20	11.43	12,814,831	+0.16(+1.43%)
Mar 27, 2019	11.21	11.34	11.12	11.27	20,893,468	+0.03(+0.29%)
Mar 26, 2019	11.00	11.25	10.98	11.24	26,129,482	+0.32(+2.96%)
Mar 25, 2019	11.00	11.17	10.79	10.91	22,453,100	+0.00(+0.00%)
Mar 22, 2019	11.53	11.53	10.83	10.91	36,246,060	-0.73(-6.24%)
Mar 21, 2019	12.02	12.02	11.62	11.64	33,383,128	-0.43(-3.54%)
Mar 20, 2019	12.54	12.61	12.06	12.07	15,442,662	-0.54(-4.29%)
Mar 19, 2019	12.98	13.01	12.58	12.61	12,689,811	-0.27(-2.13%)
Mar 18, 2019	12.81	12.96	12.75	12.88	12,999,435	+0.19(+1.46%)
Mar 15, 2019	12.73	12.85	12.69	12.70	15,882,319	-0.04(-0.32%)
Mar 14, 2019	12.76	12.88	12.72	12.74	9,466,499	-0.02(-0.13%)
Mar 13, 2019	12.62	12.83	12.58	12.75	10,251,164	+0.15(+1.22%)
Mar 12, 2019	12.60	12.73	12.52	12.60	13,806,150	+0.04(+0.32%)
Mar 11, 2019	12.55	12.65	12.46	12.56	8,309,588	+0.08(+0.65%)
Mar 08, 2019	12.31	12.52	12.27	12.48	10,794,111	+0.04(+0.32%)
Mar 07, 2019	12.56	12.58	12.35	12.44	14,451,301	-0.17(-1.34%)
Mar 06, 2019	12.83	12.90	12.60	12.61	16,376,910	-0.27(-2.11%)
Mar 05, 2019	12.92	12.95	12.65	12.88	15,461,499	-0.04(-0.31%)
Mar 04, 2019	13.05	13.21	12.83	12.92	14,375,453	-0.12(-0.92%)
Mar 01, 2019	13.24	13.37	13.02	13.04	17,763,564	-0.07(-0.55%)
Feb 28, 2019	13.25	13.26	13.07	13.11	17,623,792	-0.14(-1.03%)
Feb 27, 2019	12.97	13.29	12.97	13.25	26,982,618	+0.30(+2.28%)
Feb 26, 2019	13.01	13.14	12.87	12.95	13,308,122	-0.14(-1.04%)
Feb 25, 2019	13.07	13.23	13.06	13.09	14,839,743	+0.10(+0.80%)
Feb 22, 2019	13.02	13.03	12.85	12.98	12,900,060	-0.01(-0.06%)
Feb 21, 2019	13.13	13.13	12.90	12.99	10,161,212	-0.09(-0.67%)
Feb 20, 2019	12.86	13.12	12.82	13.08	11,319,919	+0.18(+1.36%)
Feb 19, 2019	12.74	12.95	12.69	12.90	11,626,325	+0.11(+0.88%)
Feb 15, 2019	12.56	12.82	12.49	12.79	12,418,411	+0.39(+3.16%)
Feb 14, 2019	12.34	12.50	12.21	12.40	10,818,905	-0.06(-0.51%)
Feb 13, 2019	12.43	12.51	12.36	12.46	11,211,295	+0.10(+0.78%)
Feb 12, 2019	12.41	12.56	12.35	12.37	18,916,302	+0.09(+0.72%)
Feb 11, 2019	12.40	12.45	12.28	12.28	15,010,036	-0.06(-0.52%)
Feb 08, 2019	12.38	12.45	12.19	12.35	16,141,396	-0.06(-0.45%)
Feb 07, 2019	12.69	13.00	12.25	12.40	40,989,668	+0.08(+0.65%)
Feb 06, 2019	12.25	12.39	12.20	12.32	9,388,299	+0.00(+0.00%)
Feb 05, 2019	12.35	12.41	12.24	12.32	9,932,665	-0.05(-0.39%)
Feb 04, 2019	12.25	12.42	12.17	12.37	10,744,996	+0.11(+0.91%)
Feb 01, 2019	12.17	12.39	12.12	12.26	15,191,733	+0.13(+1.06%)
Jan 31, 2019	12.26	12.35	11.94	12.13	24,649,324	-0.21(-1.69%)
Jan 30, 2019	12.44	12.57	12.32	12.34	14,037,811	-0.08(-0.64%)
Jan 29, 2019	12.54	12.64	12.41	12.42	15,736,726	-0.12(-0.96%)
Jan 28, 2019	12.45	12.58	12.39	12.54	12,488,836	+0.02(+0.19%)
Jan 25, 2019	12.54	12.62	12.40	12.51	12,739,218	+0.11(+0.90%)
Jan 24, 2019	12.22	12.46	12.19	12.40	18,042,562	+0.11(+0.91%)
Jan 23, 2019	12.51	12.57	12.18	12.29	15,627,425	-0.18(-1.41%)
Jan 22, 2019	12.46	12.60	12.35	12.46	20,179,162	-0.09(-0.70%)
Jan 18, 2019	12.39	12.60	11.96	12.55	27,288,712	+0.07(+0.58%)
Jan 17, 2019	12.23	12.51	12.11	12.48	16,899,926	+0.17(+1.36%)
Jan 16, 2019	12.20	12.38	12.12	12.31	15,500,942	+0.23(+1.92%)
Jan 15, 2019	11.92	12.08	11.77	12.08	17,608,664	+0.12(+1.00%)
Jan 14, 2019	11.71	12.03	11.66	11.96	10,193,938	+0.14(+1.22%)
Jan 11, 2019	11.71	11.91	11.61	11.82	11,015,366	+0.06(+0.48%)
Jan 10, 2019	11.74	11.87	11.64	11.76	11,655,401	+0.01(+0.07%)
Jan 09, 2019	11.67	11.84	11.57	11.75	11,003,151	+0.13(+1.10%)
Jan 08, 2019	11.64	11.67	11.36	11.63	13,480,992	+0.12(+1.04%)
Jan 07, 2019	11.29	11.68	11.21	11.51	13,644,711	+0.19(+1.70%)
Jan 04, 2019	11.13	11.35	11.04	11.31	21,041,798	+0.40(+3.66%)
Jan 03, 2019	10.87	11.10	10.79	10.91	15,277,521	-0.02(-0.15%)