Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	19.04	19.38	18.96	19.13	9,972,814	-0.13(-0.68%)
Apr 29, 2021	19.04	19.28	18.93	19.27	8,743,891	+0.47(+2.52%)
Apr 28, 2021	18.69	18.90	18.66	18.79	8,579,394	+0.16(+0.85%)
Apr 27, 2021	18.62	18.70	18.40	18.63	7,549,337	+0.11(+0.57%)
Apr 26, 2021	18.26	18.73	18.20	18.53	9,859,710	+0.42(+2.33%)
Apr 23, 2021	16.76	18.21	16.76	18.11	13,640,029	+0.30(+1.68%)
Apr 22, 2021	18.18	18.23	17.78	17.81	9,756,336	-0.23(-1.27%)
Apr 21, 2021	17.40	18.05	17.30	18.04	7,854,414	+0.48(+2.75%)
Apr 20, 2021	18.18	18.27	17.46	17.55	10,331,838	-0.79(-4.31%)
Apr 19, 2021	18.61	18.70	18.31	18.34	7,201,880	-0.26(-1.42%)
Apr 16, 2021	18.65	18.74	18.45	18.61	6,786,631	+0.20(+1.10%)
Apr 15, 2021	18.63	18.66	18.04	18.41	10,576,720	-0.23(-1.22%)
Apr 14, 2021	18.24	18.80	18.19	18.63	10,586,250	+0.34(+1.87%)
Apr 13, 2021	18.66	18.69	18.17	18.29	10,539,381	-0.51(-2.71%)
Apr 12, 2021	18.83	18.87	18.63	18.80	7,469,377	+0.17(+0.90%)
Apr 09, 2021	18.65	18.71	18.42	18.63	7,605,707	+0.16(+0.86%)
Apr 08, 2021	18.45	18.53	18.09	18.48	6,166,584	-0.06(-0.33%)
Apr 07, 2021	18.48	18.65	18.38	18.54	5,654,441	+0.04(+0.19%)
Apr 06, 2021	18.36	18.59	18.29	18.50	7,247,089	+0.08(+0.43%)
Apr 05, 2021	18.72	18.86	18.33	18.42	10,229,663	-0.06(-0.33%)
Apr 01, 2021	18.12	18.53	18.07	18.48	9,453,842	+0.35(+1.94%)
Mar 31, 2021	18.30	18.50	18.11	18.13	10,421,381	-0.22(-1.20%)
Mar 30, 2021	18.10	18.52	18.07	18.35	8,123,349	+0.52(+2.90%)
Mar 29, 2021	18.12	18.15	17.61	17.83	8,008,621	-0.60(-3.24%)
Mar 26, 2021	18.50	18.55	18.09	18.43	7,616,873	+0.21(+1.16%)
Mar 25, 2021	17.47	18.28	17.26	18.22	9,009,199	+0.74(+4.22%)
Mar 24, 2021	17.86	18.12	17.48	17.48	8,992,256	-0.12(-0.70%)
Mar 23, 2021	17.75	18.00	17.50	17.61	11,268,743	-0.33(-1.86%)
Mar 22, 2021	18.37	18.39	17.80	17.94	11,065,870	-0.56(-3.04%)
Mar 19, 2021	18.45	18.81	18.06	18.50	40,985,600	-0.33(-1.77%)
Mar 18, 2021	18.93	19.48	18.77	18.84	12,358,354	+0.24(+1.27%)
Mar 17, 2021	18.60	18.82	18.34	18.60	10,975,602	+0.22(+1.19%)
Mar 16, 2021	18.68	18.70	18.19	18.38	13,394,790	-0.46(-2.42%)
Mar 15, 2021	19.04	19.11	18.67	18.84	11,672,786	-0.35(-1.83%)
Mar 12, 2021	19.08	19.24	18.92	19.19	8,878,358	+0.37(+1.96%)
Mar 11, 2021	18.77	19.05	18.64	18.82	7,021,357	-0.06(-0.33%)
Mar 10, 2021	18.43	18.90	18.36	18.88	9,551,250	+0.43(+2.33%)
Mar 09, 2021	18.48	18.73	18.01	18.45	10,838,976	-0.26(-1.41%)
Mar 08, 2021	18.61	19.18	18.37	18.71	15,287,197	+0.36(+1.96%)
Mar 05, 2021	18.19	18.39	17.34	18.35	17,393,036	+0.57(+3.21%)
Mar 04, 2021	18.26	18.47	17.44	17.78	19,248,644	-0.50(-2.76%)
Mar 03, 2021	18.64	18.92	18.28	18.29	13,666,486	-0.10(-0.57%)
Mar 02, 2021	18.57	18.67	18.37	18.39	8,497,882	-0.18(-0.99%)
Mar 01, 2021	18.41	18.70	18.34	18.57	8,982,300	+0.60(+3.34%)
Feb 26, 2021	18.38	18.54	17.85	17.97	14,604,436	-0.60(-3.24%)
Feb 25, 2021	19.63	19.70	18.50	18.57	13,122,394	-0.78(-4.01%)
Feb 24, 2021	18.57	19.45	18.57	19.35	13,499,618	+0.83(+4.47%)
Feb 23, 2021	18.22	18.54	18.06	18.52	14,315,656	+0.48(+2.66%)
Feb 22, 2021	17.68	18.26	17.67	18.04	12,875,641	+0.30(+1.67%)
Feb 19, 2021	17.25	17.79	17.25	17.75	9,600,044	+0.62(+3.61%)
Feb 18, 2021	17.23	17.33	16.91	17.13	7,031,439	-0.31(-1.80%)
Feb 17, 2021	17.55	17.83	17.33	17.44	7,319,766	-0.17(-0.99%)
Feb 16, 2021	17.26	17.70	17.22	17.62	9,730,941	+0.57(+3.37%)
Feb 12, 2021	16.82	17.24	16.76	17.04	6,267,570	+0.19(+1.14%)
Feb 11, 2021	16.95	17.08	16.54	16.85	6,382,434	-0.12(-0.72%)
Feb 10, 2021	17.09	17.25	16.87	16.97	8,713,856	-0.06(-0.36%)
Feb 09, 2021	16.93	17.04	16.77	17.03	7,347,104	+0.01(+0.05%)
Feb 08, 2021	16.58	17.03	16.55	17.02	7,683,113	+0.53(+3.22%)
Feb 05, 2021	16.71	16.77	16.46	16.49	7,466,816	-0.04(-0.26%)
Feb 04, 2021	16.07	16.66	16.02	16.54	9,723,506	+0.56(+3.49%)
Feb 03, 2021	15.46	15.99	15.42	15.98	9,258,946	+0.51(+3.27%)
Feb 02, 2021	15.31	15.62	15.15	15.47	7,665,013	+0.38(+2.54%)