Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.417	9.669	9.316	9.509	23,366,374	-0.16(-1.65%)
May 28, 2020	10.22	10.27	9.627	9.669	14,544,489	-0.40(-4.01%)
May 27, 2020	9.762	10.09	9.539	10.07	18,816,010	+0.86(+9.31%)
May 26, 2020	8.820	9.409	8.764	9.215	15,849,620	+0.85(+10.15%)
May 22, 2020	8.391	8.526	8.206	8.366	8,073,521	+0.01(+0.10%)
May 21, 2020	8.408	8.643	8.333	8.358	9,505,172	-0.09(-1.09%)
May 20, 2020	8.290	8.509	8.273	8.450	10,725,591	+0.34(+4.25%)
May 19, 2020	8.299	8.433	8.063	8.105	11,464,547	-0.33(-3.89%)
May 18, 2020	8.147	8.500	8.088	8.433	12,816,897	+0.71(+9.14%)
May 15, 2020	7.735	7.878	7.571	7.727	10,915,821	-0.13(-1.61%)
May 14, 2020	7.256	7.971	7.071	7.853	19,639,644	+0.35(+4.71%)
May 13, 2020	7.769	7.819	7.332	7.500	16,656,965	-0.34(-4.29%)
May 12, 2020	8.332	8.433	7.836	7.836	12,141,716	-0.41(-4.99%)
May 11, 2020	8.526	8.526	8.122	8.248	13,036,793	-0.43(-4.94%)
May 08, 2020	8.551	8.727	8.416	8.677	8,994,432	+0.40(+4.77%)
May 07, 2020	8.248	8.559	8.215	8.282	11,866,201	+0.17(+2.07%)
May 06, 2020	8.509	8.581	8.088	8.114	10,388,398	-0.28(-3.31%)
May 05, 2020	8.795	8.896	8.349	8.391	9,699,780	-0.15(-1.77%)
May 04, 2020	8.349	8.564	8.232	8.543	7,710,812	-0.01(-0.10%)
May 01, 2020	8.736	8.770	8.437	8.551	8,108,369	-0.49(-5.40%)
Apr 30, 2020	9.131	9.240	8.870	9.039	11,758,316	-0.43(-4.53%)
Apr 29, 2020	9.409	9.636	9.257	9.467	13,927,898	+0.48(+5.33%)
Apr 28, 2020	9.249	9.409	8.908	8.988	13,297,828	+0.18(+2.00%)
Apr 27, 2020	8.324	8.896	8.156	8.812	16,928,188	+0.58(+7.05%)
Apr 24, 2020	8.004	8.408	7.904	8.231	20,047,146	+0.31(+3.93%)
Apr 23, 2020	7.727	8.004	7.702	7.920	14,768,713	+0.28(+3.63%)
Apr 22, 2020	7.693	7.819	7.584	7.643	13,141,962	+0.18(+2.36%)
Apr 21, 2020	7.592	7.811	7.382	7.466	18,459,796	-0.44(-5.53%)
Apr 20, 2020	7.744	8.198	7.492	7.904	13,621,951	-0.10(-1.26%)
Apr 17, 2020	7.576	8.160	7.374	8.004	20,072,480	+0.13(+1.60%)
Apr 16, 2020	7.752	7.777	7.357	7.878	18,680,908	+0.09(+1.19%)
Apr 15, 2020	7.979	8.114	7.786	7.786	15,785,914	-0.72(-8.50%)
Apr 14, 2020	9.123	9.232	8.315	8.509	19,671,538	-0.46(-5.15%)
Apr 13, 2020	9.257	9.308	8.727	8.971	13,840,400	-0.29(-3.09%)
Apr 09, 2020	8.828	9.434	8.795	9.257	19,948,668	+0.76(+8.90%)
Apr 08, 2020	8.038	8.585	8.004	8.500	12,939,934	+0.61(+7.67%)
Apr 07, 2020	8.131	8.349	7.836	7.895	17,043,034	+0.43(+5.74%)
Apr 06, 2020	7.239	7.550	7.063	7.466	19,016,034	+0.68(+10.04%)
Apr 03, 2020	7.029	7.096	6.642	6.785	17,569,976	-0.27(-3.81%)
Apr 02, 2020	6.869	7.349	6.752	7.054	16,693,647	+0.08(+1.08%)
Apr 01, 2020	7.029	7.264	6.777	6.979	16,704,617	-0.56(-7.47%)
Mar 31, 2020	7.878	7.946	7.441	7.542	18,268,874	-0.45(-5.58%)
Mar 30, 2020	8.021	8.164	7.685	7.988	13,837,045	-0.14(-1.76%)
Mar 27, 2020	7.769	8.492	7.752	8.131	15,143,947	-0.15(-1.83%)
Mar 26, 2020	7.441	8.383	7.416	8.282	21,146,452	+0.94(+12.83%)
Mar 25, 2020	7.609	7.735	7.164	7.340	21,511,746	-0.10(-1.36%)
Mar 24, 2020	6.987	7.609	6.878	7.441	18,502,986	+0.95(+14.64%)
Mar 23, 2020	6.836	7.021	6.390	6.491	20,762,716	-0.45(-6.54%)
Mar 20, 2020	7.063	7.365	6.617	6.945	27,409,438	-0.02(-0.24%)
Mar 19, 2020	6.104	7.113	5.835	6.962	18,475,588	+0.77(+12.50%)
Mar 18, 2020	6.962	7.315	6.129	6.188	21,416,546	-1.28(-17.12%)
Mar 17, 2020	7.122	7.794	6.659	7.466	27,946,004	+0.48(+6.86%)
Mar 16, 2020	7.164	7.374	6.836	6.987	24,136,366	-1.40(-16.73%)
Mar 13, 2020	8.727	8.896	8.055	8.391	33,304,076	+0.44(+5.50%)
Mar 12, 2020	8.223	8.727	7.735	7.954	22,347,804	-1.03(-11.51%)
Mar 11, 2020	9.291	9.459	8.778	8.988	30,826,284	-0.66(-6.80%)
Mar 10, 2020	9.282	9.678	8.837	9.644	20,233,912	+0.84(+9.55%)
Mar 09, 2020	9.627	9.837	8.618	8.803	27,951,500	-2.11(-19.34%)
Mar 06, 2020	10.99	11.38	10.70	10.91	25,556,912	-0.70(-6.01%)
Mar 05, 2020	11.63	11.86	11.51	11.61	28,965,698	-0.49(-4.06%)
Mar 04, 2020	11.88	12.16	11.69	12.10	24,686,488	+0.38(+3.27%)
Mar 03, 2020	12.02	12.29	11.62	11.72	38,949,052	-0.35(-2.89%)