Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.13	17.41	16.95	17.01	8,340,007	-0.25(-1.43%)
Jul 29, 2021	17.35	17.48	17.12	17.26	6,315,711	+0.11(+0.62%)
Jul 28, 2021	17.22	17.36	16.83	17.15	7,155,558	+0.02(+0.10%)
Jul 27, 2021	16.85	17.19	16.76	17.13	5,569,618	+0.04(+0.26%)
Jul 26, 2021	17.04	17.25	16.92	17.09	6,409,797	+0.21(+1.26%)
Jul 23, 2021	16.94	17.42	16.76	16.88	9,530,388	+0.12(+0.74%)
Jul 22, 2021	17.02	17.08	16.66	16.75	11,696,241	-0.25(-1.46%)
Jul 21, 2021	16.87	17.26	16.84	17.00	9,558,953	+0.29(+1.75%)
Jul 20, 2021	16.05	16.91	15.92	16.71	9,191,156	+0.68(+4.24%)
Jul 19, 2021	16.27	16.46	15.92	16.03	11,483,553	-0.77(-4.58%)
Jul 16, 2021	17.57	17.59	16.74	16.80	9,891,298	-0.64(-3.65%)
Jul 15, 2021	17.06	17.58	16.97	17.43	11,795,991	+0.20(+1.18%)
Jul 14, 2021	17.42	17.74	16.97	17.23	10,509,729	-0.19(-1.12%)
Jul 13, 2021	17.58	17.73	17.27	17.42	8,001,930	-0.27(-1.55%)
Jul 12, 2021	17.32	17.76	17.15	17.70	6,152,491	+0.14(+0.80%)
Jul 09, 2021	17.16	17.57	17.03	17.56	9,421,251	+0.80(+4.74%)
Jul 08, 2021	16.76	17.09	16.63	16.76	12,203,099	-0.41(-2.37%)
Jul 07, 2021	17.17	17.34	17.01	17.17	7,683,048	-0.13(-0.77%)
Jul 06, 2021	17.75	17.81	17.27	17.30	8,952,840	-0.60(-3.36%)
Jul 02, 2021	18.02	18.10	17.77	17.90	4,669,647	-0.15(-0.83%)
Jul 01, 2021	18.03	18.12	17.85	18.05	5,340,360	+0.22(+1.24%)
Jun 30, 2021	17.67	17.89	17.65	17.83	7,356,089	+0.11(+0.60%)
Jun 29, 2021	18.21	18.28	17.66	17.72	7,460,051	-0.25(-1.38%)
Jun 28, 2021	18.10	18.10	17.80	17.97	7,045,078	-0.23(-1.26%)
Jun 25, 2021	18.10	18.29	17.98	18.20	8,760,497	+0.25(+1.38%)
Jun 24, 2021	17.78	18.05	17.62	17.95	5,934,090	+0.27(+1.50%)
Jun 23, 2021	17.65	17.85	17.61	17.69	4,662,740	+0.12(+0.70%)
Jun 22, 2021	17.51	17.70	17.29	17.57	6,130,795	+0.02(+0.10%)
Jun 21, 2021	17.27	17.65	17.21	17.55	7,489,718	+0.47(+2.74%)
Jun 18, 2021	17.01	17.35	16.93	17.08	16,859,014	-0.43(-2.47%)
Jun 17, 2021	19.08	19.12	17.47	17.51	17,666,266	-1.40(-7.38%)
Jun 16, 2021	18.64	19.10	18.40	18.91	8,312,843	+0.09(+0.47%)
Jun 15, 2021	18.74	19.04	18.56	18.82	7,310,623	+0.11(+0.57%)
Jun 14, 2021	18.97	19.07	18.55	18.71	7,487,303	-0.30(-1.58%)
Jun 11, 2021	18.90	19.11	18.82	19.01	6,445,353	+0.20(+1.08%)
Jun 10, 2021	19.67	19.72	18.79	18.81	7,733,686	-0.54(-2.78%)
Jun 09, 2021	19.59	19.59	19.31	19.35	6,232,593	-0.39(-1.97%)
Jun 08, 2021	19.66	19.81	19.24	19.74	11,665,252	-0.15(-0.76%)
Jun 07, 2021	20.01	20.05	19.75	19.89	7,001,747	-0.11(-0.53%)
Jun 04, 2021	20.22	20.22	19.81	20.00	9,913,643	-0.27(-1.35%)
Jun 03, 2021	20.30	20.72	20.20	20.27	10,639,769	-0.14(-0.67%)
Jun 02, 2021	20.73	20.76	20.20	20.41	10,049,570	-0.32(-1.57%)
Jun 01, 2021	20.85	20.90	20.64	20.73	5,522,666	+0.18(+0.90%)
May 28, 2021	20.56	20.59	20.15	20.55	8,652,282	+0.04(+0.17%)
May 27, 2021	20.34	20.54	20.21	20.51	9,905,356	+0.47(+2.37%)
May 26, 2021	19.84	20.07	19.69	20.04	5,703,203	+0.32(+1.65%)
May 25, 2021	20.11	20.38	19.70	19.71	6,338,262	-0.36(-1.79%)
May 24, 2021	20.08	20.19	19.92	20.07	4,629,922	+0.10(+0.48%)
May 21, 2021	19.90	20.21	19.83	19.98	7,362,478	+0.21(+1.07%)
May 20, 2021	19.86	19.98	19.58	19.77	4,865,485	-0.13(-0.66%)
May 19, 2021	19.76	19.92	19.47	19.90	6,497,916	-0.18(-0.92%)
May 18, 2021	20.53	20.63	20.06	20.08	7,073,048	-0.46(-2.22%)
May 17, 2021	20.29	20.56	20.16	20.54	6,913,956	+0.13(+0.65%)
May 14, 2021	19.85	20.46	19.84	20.41	9,272,465	+0.61(+3.06%)
May 13, 2021	19.14	19.94	19.10	19.80	8,861,225	+0.59(+3.06%)
May 12, 2021	19.93	20.04	19.16	19.21	7,735,869	-0.48(-2.45%)
May 11, 2021	19.68	20.19	19.51	19.70	8,203,191	-0.18(-0.93%)
May 10, 2021	20.27	20.42	19.88	19.88	6,985,944	-0.21(-1.05%)
May 07, 2021	19.50	20.11	19.47	20.09	5,906,419	+0.18(+0.93%)
May 06, 2021	19.84	19.92	19.52	19.91	6,445,582	+0.17(+0.84%)
May 05, 2021	19.69	19.96	19.40	19.74	6,209,052	+0.15(+0.76%)
May 04, 2021	19.01	19.61	18.84	19.59	9,305,491	+0.46(+2.39%)