Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	26.92	27.32	26.75	27.28	7,976,888	+0.54(+2.02%)
Nov 21, 2024	26.49	26.92	26.32	26.74	6,836,851	+0.48(+1.83%)
Nov 20, 2024	26.39	26.39	26.11	26.26	6,632,890	+0.00(+0.00%)
Nov 19, 2024	26.04	26.35	25.98	26.26	6,214,942	-0.07(-0.27%)
Nov 18, 2024	26.30	26.46	26.20	26.33	6,366,538	-0.03(-0.11%)
Nov 15, 2024	26.45	26.56	26.13	26.36	9,270,697	+0.09(+0.34%)
Nov 14, 2024	26.20	26.41	26.02	26.27	9,158,844	+0.17(+0.65%)
Nov 13, 2024	26.38	26.73	26.02	26.10	6,713,641	-0.08(-0.31%)
Nov 12, 2024	25.94	26.32	25.93	26.18	7,045,326	-0.02(-0.08%)
Nov 11, 2024	26.00	26.31	25.93	26.20	7,492,211	+0.58(+2.26%)
Nov 08, 2024	25.46	25.75	25.23	25.62	6,487,984	+0.21(+0.83%)
Nov 07, 2024	26.05	26.12	25.25	25.41	9,131,329	-0.90(-3.42%)
Nov 06, 2024	25.02	26.33	24.91	26.31	20,811,392	+2.69(+11.39%)
Nov 05, 2024	23.47	23.69	23.41	23.62	4,756,192	+0.23(+0.98%)
Nov 04, 2024	23.58	23.65	23.26	23.39	6,051,056	-0.17(-0.72%)
Nov 01, 2024	23.91	24.11	23.52	23.56	7,072,879	-0.31(-1.30%)
Oct 31, 2024	24.21	24.32	23.86	23.87	7,391,044	-0.19(-0.79%)
Oct 30, 2024	23.83	24.45	23.83	24.06	7,778,819	+0.19(+0.80%)
Oct 29, 2024	24.08	24.21	23.77	23.87	5,798,034	-0.19(-0.79%)
Oct 28, 2024	23.65	24.13	23.63	24.06	7,344,274	+0.56(+2.38%)
Oct 25, 2024	23.91	24.01	23.39	23.50	7,022,679	-0.26(-1.09%)
Oct 24, 2024	24.00	24.00	23.57	23.76	9,158,184	+0.12(+0.51%)
Oct 23, 2024	23.55	23.75	23.41	23.64	5,810,637	+0.00(+0.00%)
Oct 22, 2024	23.63	23.80	23.36	23.64	9,066,603	+0.01(+0.04%)
Oct 21, 2024	24.05	24.10	23.47	23.63	11,433,292	-0.19(-0.80%)
Oct 18, 2024	24.32	24.47	23.68	23.82	11,191,491	-0.16(-0.67%)
Oct 17, 2024	24.04	24.26	23.82	23.98	12,408,679	+0.00(+0.00%)
Oct 16, 2024	23.96	24.30	23.86	23.98	7,567,228	+0.22(+0.93%)
Oct 15, 2024	23.97	24.33	23.74	23.76	10,042,978	-0.09(-0.38%)
Oct 14, 2024	23.74	23.97	23.49	23.85	5,191,094	+0.16(+0.68%)
Oct 11, 2024	23.30	23.82	23.27	23.69	7,084,272	+0.65(+2.82%)
Oct 10, 2024	23.05	23.30	22.93	23.04	4,967,936	-0.04(-0.17%)
Oct 09, 2024	22.73	23.21	22.62	23.08	6,084,369	+0.34(+1.50%)
Oct 08, 2024	22.86	23.03	22.71	22.74	4,379,201	-0.07(-0.31%)
Oct 07, 2024	22.83	22.92	22.58	22.81	4,426,245	-0.03(-0.13%)
Oct 04, 2024	22.80	22.98	22.54	22.84	7,376,493	+0.41(+1.83%)
Oct 03, 2024	22.50	22.56	22.24	22.43	7,960,883	-0.13(-0.58%)
Oct 02, 2024	22.54	23.14	22.46	22.56	8,778,664	+0.02(+0.09%)
Oct 01, 2024	23.14	23.24	22.34	22.54	9,990,218	-0.79(-3.39%)
Sep 30, 2024	23.01	23.37	22.86	23.33	7,454,743	+0.30(+1.30%)
Sep 27, 2024	22.96	23.25	22.83	23.03	4,541,060	+0.13(+0.57%)
Sep 26, 2024	22.78	22.93	22.59	22.90	5,894,521	+0.36(+1.60%)
Sep 25, 2024	22.90	22.91	22.49	22.54	5,024,558	-0.38(-1.66%)
Sep 24, 2024	23.04	23.24	22.77	22.92	7,821,567	+0.01(+0.04%)
Sep 23, 2024	23.18	23.31	22.77	22.91	5,168,629	-0.20(-0.87%)
Sep 20, 2024	23.28	23.29	23.01	23.11	15,208,990	-0.25(-1.07%)
Sep 19, 2024	22.97	23.43	22.90	23.36	9,119,432	+0.64(+2.82%)
Sep 18, 2024	22.61	23.15	22.44	22.72	6,599,900	+0.19(+0.84%)
Sep 17, 2024	22.42	22.82	22.37	22.53	5,077,296	+0.23(+1.03%)
Sep 16, 2024	22.02	22.34	22.02	22.30	6,602,399	+0.33(+1.50%)
Sep 13, 2024	22.00	22.25	21.64	21.97	6,943,468	+0.04(+0.18%)
Sep 12, 2024	22.03	22.22	21.75	21.93	7,586,199	-0.07(-0.32%)
Sep 11, 2024	21.99	22.14	21.33	22.00	9,847,555	-0.32(-1.43%)
Sep 10, 2024	22.58	22.64	21.87	22.32	8,460,201	-0.23(-1.02%)
Sep 09, 2024	22.30	22.75	22.29	22.55	5,794,185	+0.38(+1.71%)
Sep 06, 2024	22.64	22.83	22.07	22.17	8,837,409	-0.44(-1.95%)
Sep 05, 2024	23.00	23.09	22.49	22.61	7,210,884	-0.22(-0.96%)
Sep 04, 2024	22.93	23.11	22.59	22.83	6,410,924	-0.17(-0.74%)