Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	17.66	17.88	17.64	17.82	7,360,664	+0.11(+0.60%)
Jun 29, 2021	18.20	18.27	17.65	17.71	7,464,692	-0.25(-1.38%)
Jun 28, 2021	18.09	18.09	17.78	17.96	7,049,460	-0.23(-1.26%)
Jun 25, 2021	18.08	18.28	17.97	18.19	8,765,946	+0.25(+1.38%)
Jun 24, 2021	17.77	18.04	17.61	17.94	5,937,781	+0.26(+1.50%)
Jun 23, 2021	17.64	17.84	17.59	17.68	4,665,640	+0.12(+0.70%)
Jun 22, 2021	17.50	17.69	17.28	17.55	6,134,609	+0.02(+0.10%)
Jun 21, 2021	17.25	17.64	17.20	17.54	7,494,377	+0.47(+2.74%)
Jun 18, 2021	17.00	17.34	16.91	17.07	16,869,500	-0.43(-2.47%)
Jun 17, 2021	19.06	19.11	17.46	17.50	17,677,254	-1.40(-7.38%)
Jun 16, 2021	18.63	19.09	18.38	18.90	8,318,013	+0.09(+0.47%)
Jun 15, 2021	18.73	19.02	18.55	18.81	7,315,170	+0.11(+0.57%)
Jun 14, 2021	18.96	19.06	18.54	18.70	7,491,960	-0.30(-1.58%)
Jun 11, 2021	18.89	19.10	18.81	19.00	6,449,362	+0.20(+1.08%)
Jun 10, 2021	19.66	19.71	18.77	18.80	7,738,497	-0.54(-2.79%)
Jun 09, 2021	19.58	19.58	19.29	19.34	6,236,470	-0.39(-1.97%)
Jun 08, 2021	19.65	19.79	19.22	19.73	11,672,508	-0.15(-0.76%)
Jun 07, 2021	20.00	20.04	19.74	19.88	7,006,102	-0.11(-0.53%)
Jun 04, 2021	20.20	20.20	19.80	19.98	9,919,810	-0.27(-1.35%)
Jun 03, 2021	20.29	20.71	20.19	20.26	10,646,387	-0.14(-0.67%)
Jun 02, 2021	20.72	20.74	20.19	20.39	10,055,820	-0.32(-1.57%)
Jun 01, 2021	20.83	20.89	20.63	20.72	5,526,101	+0.18(+0.90%)
May 28, 2021	20.54	20.58	20.14	20.53	8,657,663	+0.04(+0.17%)
May 27, 2021	20.33	20.53	20.19	20.50	9,911,516	+0.47(+2.37%)
May 26, 2021	19.83	20.06	19.67	20.03	5,706,750	+0.32(+1.65%)
May 25, 2021	20.10	20.37	19.68	19.70	6,342,204	-0.36(-1.79%)
May 24, 2021	20.07	20.17	19.91	20.06	4,632,802	+0.10(+0.48%)
May 21, 2021	19.89	20.20	19.81	19.96	7,367,057	+0.21(+1.07%)
May 20, 2021	19.85	19.96	19.57	19.75	4,868,511	-0.13(-0.66%)
May 19, 2021	19.74	19.91	19.46	19.89	6,501,958	-0.18(-0.92%)
May 18, 2021	20.52	20.62	20.04	20.07	7,077,447	-0.46(-2.22%)
May 17, 2021	20.28	20.55	20.15	20.53	6,918,256	+0.13(+0.65%)
May 14, 2021	19.84	20.45	19.82	20.39	9,278,232	+0.61(+3.06%)
May 13, 2021	19.13	19.93	19.09	19.79	8,866,737	+0.59(+3.06%)
May 12, 2021	19.92	20.03	19.15	19.20	7,740,680	-0.48(-2.45%)
May 11, 2021	19.67	20.17	19.50	19.68	8,208,293	-0.18(-0.93%)
May 10, 2021	20.26	20.40	19.87	19.87	6,990,289	-0.21(-1.05%)
May 07, 2021	19.49	20.10	19.46	20.08	5,910,092	+0.18(+0.93%)
May 06, 2021	19.82	19.91	19.51	19.89	6,449,591	+0.17(+0.85%)
May 05, 2021	19.67	19.95	19.39	19.73	6,212,914	+0.15(+0.76%)
May 04, 2021	19.00	19.60	18.83	19.58	9,311,279	+0.46(+2.39%)
May 03, 2021	19.35	19.46	18.92	19.12	7,015,997	+0.00(+0.00%)
Apr 30, 2021	19.03	19.37	18.95	19.12	9,979,017	-0.13(-0.68%)
Apr 29, 2021	19.03	19.27	18.92	19.25	8,749,329	+0.47(+2.52%)
Apr 28, 2021	18.68	18.89	18.65	18.78	8,584,731	+0.16(+0.85%)
Apr 27, 2021	18.60	18.69	18.39	18.62	7,554,033	+0.11(+0.57%)
Apr 26, 2021	18.24	18.72	18.19	18.52	9,865,842	+0.42(+2.33%)
Apr 23, 2021	16.74	18.20	16.74	18.10	13,648,512	+0.30(+1.68%)
Apr 22, 2021	18.17	18.22	17.77	17.80	9,762,404	-0.23(-1.26%)
Apr 21, 2021	17.39	18.03	17.29	18.03	7,859,300	+0.48(+2.75%)
Apr 20, 2021	18.17	18.26	17.45	17.54	10,338,264	-0.79(-4.31%)
Apr 19, 2021	18.60	18.69	18.30	18.33	7,206,359	-0.26(-1.42%)
Apr 16, 2021	18.64	18.73	18.44	18.60	6,790,852	+0.20(+1.10%)
Apr 15, 2021	18.62	18.65	18.03	18.39	10,583,299	-0.23(-1.22%)
Apr 14, 2021	18.23	18.79	18.18	18.62	10,592,834	+0.34(+1.87%)
Apr 13, 2021	18.65	18.68	18.16	18.28	10,545,937	-0.51(-2.71%)
Apr 12, 2021	18.81	18.86	18.62	18.79	7,474,022	+0.17(+0.90%)
Apr 09, 2021	18.64	18.70	18.41	18.62	7,610,438	+0.16(+0.86%)
Apr 08, 2021	18.44	18.52	18.08	18.46	6,170,420	-0.06(-0.33%)
Apr 07, 2021	18.46	18.64	18.37	18.53	5,657,958	+0.04(+0.19%)
Apr 06, 2021	18.35	18.58	18.28	18.49	7,251,597	+0.08(+0.43%)
Apr 05, 2021	18.71	18.85	18.31	18.41	10,236,025	-0.06(-0.33%)