Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.52	20.78		20.59	13,791,438	-0.14(-0.69%)
Jan 28, 2022	20.48	20.73	20.17	20.73	12,009,661	+0.17(+0.83%)
Jan 27, 2022	21.32	21.50	20.46	20.56	13,040,720	-0.47(-2.22%)
Jan 26, 2022	21.08	21.60	20.65	21.03	17,818,790	+0.19(+0.90%)
Jan 25, 2022	20.45	20.98	19.99	20.84	18,070,530	+0.22(+1.09%)
Jan 24, 2022	19.38	20.70	19.17	20.61	20,785,674	+0.78(+3.94%)
Jan 21, 2022	20.08	20.13	19.54	19.83	18,642,138	-0.29(-1.43%)
Jan 20, 2022	20.04	20.70	19.79	20.12	20,512,870	-1.10(-5.20%)
Jan 19, 2022	22.36	22.40	21.22	21.22	21,383,446	-1.04(-4.68%)
Jan 18, 2022	22.81	22.91	22.18	22.27	11,206,117	-0.54(-2.36%)
Jan 14, 2022				22.80	0	+0.34(+1.52%)
Jan 13, 2022	22.43	22.76	22.36	22.46	11,931,967	+0.22(+1.01%)
Jan 12, 2022	22.25	22.47	22.08	22.24	9,783,014	+0.11(+0.49%)
Jan 11, 2022	22.66	22.71	21.88	22.13	15,109,803	-0.18(-0.80%)
Jan 10, 2022	22.82	22.89	21.95	22.31	12,386,976	-0.23(-1.03%)
Jan 07, 2022	22.09	22.68	21.93	22.54	12,807,580	+0.48(+2.16%)
Jan 06, 2022	21.53	22.10	21.21	22.07	10,996,410	+1.02(+4.86%)
Jan 05, 2022	21.40	21.58	21.02	21.05	7,428,684	-0.21(-0.97%)
Jan 04, 2022	20.68	21.47	20.68	21.25	11,479,861	+0.91(+4.46%)
Jan 03, 2022	20.21	20.42	20.07	20.35	12,251,967	+0.78(+3.99%)
Dec 31, 2021	19.55	19.69	19.51	19.56	4,411,552	-0.06(-0.32%)
Dec 30, 2021	19.71	19.90	19.61	19.63	4,624,278	+0.02(+0.09%)
Dec 29, 2021	19.65	19.77	19.49	19.61	4,134,469	+0.00(+0.00%)
Dec 28, 2021	19.56	19.76	19.51	19.61	4,193,729	-0.04(-0.18%)
Dec 27, 2021	19.33	19.65	19.16	19.65	5,086,327	+0.33(+1.72%)
Dec 23, 2021	19.30	19.52	19.21	19.31	5,002,245	+0.16(+0.84%)
Dec 22, 2021	19.11	19.27	18.98	19.15	5,850,264	+0.02(+0.09%)
Dec 21, 2021	18.81	19.22	18.81	19.13	7,123,632	+0.57(+3.04%)
Dec 20, 2021	18.77	18.79	18.18	18.57	13,541,928	-0.52(-2.73%)
Dec 17, 2021	19.60	19.72	18.92	19.09	19,297,546	-0.62(-3.14%)
Dec 16, 2021	19.90	20.21	19.60	19.71	8,142,310	+0.08(+0.41%)
Dec 15, 2021	19.72	19.84	19.41	19.63	9,559,542	+0.04(+0.18%)
Dec 14, 2021	19.29	19.74	19.26	19.59	10,047,982	+0.34(+1.77%)
Dec 13, 2021	19.84	19.91	19.16	19.25	10,450,677	-0.70(-3.51%)
Dec 10, 2021	20.21	20.24	19.68	19.95	8,049,777	-0.05(-0.27%)
Dec 09, 2021	20.17	20.32	19.99	20.00	9,371,292	-0.31(-1.55%)
Dec 08, 2021	20.55	20.73	20.24	20.32	7,036,414	-0.21(-1.01%)
Dec 07, 2021	20.31	20.70	20.26	20.52	8,166,890	+0.39(+1.92%)
Dec 06, 2021	19.99	20.47	19.79	20.14	9,227,195	+0.48(+2.47%)
Dec 03, 2021	20.32	20.39	19.46	19.65	11,610,799	-0.66(-3.23%)
Dec 02, 2021	20.04	20.43	19.82	20.31	15,266,194	+0.58(+2.96%)
Dec 01, 2021	20.71	20.95	19.73	19.73	10,034,345	-0.53(-2.64%)
Nov 30, 2021	20.65	20.73	20.23	20.26	14,870,680	-0.70(-3.36%)
Nov 29, 2021	21.23	21.41	20.80	20.96	9,165,381	+0.06(+0.30%)
Nov 26, 2021	21.00	21.12	20.53	20.90	7,314,322	-0.99(-4.52%)
Nov 24, 2021	21.86	22.17	21.83	21.89	5,130,221	-0.01(-0.04%)
Nov 23, 2021	21.60	21.93	21.51	21.90	6,138,961	+0.48(+2.25%)
Nov 22, 2021	21.45	21.74	21.34	21.42	6,606,952	+0.32(+1.52%)
Nov 19, 2021	21.11	21.28	20.76	21.10	8,651,460	-0.19(-0.88%)
Nov 18, 2021	21.32	21.35	21.28	21.28	5,131,524	-0.12(-0.54%)
Nov 17, 2021	21.56	21.61	21.21	21.40	4,359,730	-0.20(-0.91%)
Nov 16, 2021	21.68	21.79	21.50	21.60	4,587,338	+0.01(+0.04%)
Nov 15, 2021	21.44	21.70	21.28	21.59	5,887,292	+0.26(+1.21%)
Nov 12, 2021	21.48	21.58	21.10	21.33	8,673,271	-0.15(-0.70%)
Nov 11, 2021	21.57	21.71	21.43	21.48	8,881,654	-0.36(-1.63%)
Nov 10, 2021	21.63			21.84	8,993,795	+0.16(+0.74%)
Nov 09, 2021	21.60	21.82	21.54	21.68	9,263,363	-0.14(-0.65%)
Nov 08, 2021	21.76	21.93	21.64	21.82	7,313,013	+0.17(+0.78%)
Nov 05, 2021	21.85	21.97	21.53	21.65	6,507,973	+0.04(+0.16%)
Nov 04, 2021	21.90	21.90	21.41	21.61	6,665,187	-0.39(-1.78%)
Nov 03, 2021	21.19	22.06	21.08	22.01	8,394,962	+0.67(+3.13%)
Nov 02, 2021	21.41	21.67	21.31	21.34	6,072,542	-0.17(-0.79%)