Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	21.29	21.56	21.33	21.51	5,859,846	+0.42(+1.98%)
Oct 29, 2021	21.21	21.33	21.08	21.09	8,096,457	-0.05(-0.25%)
Oct 28, 2021	20.92	21.15	20.86	21.14	6,718,290	+0.33(+1.58%)
Oct 27, 2021	21.31	21.37	20.80	20.81	9,461,211	-0.63(-2.95%)
Oct 26, 2021	21.60			21.44	8,461,822	-0.12(-0.58%)
Oct 25, 2021	21.77	21.81	21.42	21.57	9,713,731	+0.12(+0.54%)
Oct 22, 2021	20.93	21.69	20.93	21.45	11,579,902	+0.72(+3.48%)
Oct 21, 2021	20.88	21.07	20.60	20.73	12,254,686	-0.21(-1.02%)
Oct 20, 2021	20.22	20.95	20.14	20.95	9,567,310	+0.62(+3.07%)
Oct 19, 2021	20.20	20.34	20.06	20.32	5,749,906	+0.22(+1.11%)
Oct 18, 2021	19.92	20.28	19.90	20.10	6,456,433	+0.12(+0.62%)
Oct 15, 2021	19.88	20.18	19.70	19.98	9,109,548	+0.28(+1.40%)
Oct 14, 2021	19.59	19.71	19.40	19.70	7,964,182	+0.35(+1.80%)
Oct 13, 2021	19.52	19.56	18.90	19.35	9,160,671	-0.29(-1.45%)
Oct 12, 2021	19.38	19.67	19.29	19.64	9,279,327	+0.18(+0.92%)
Oct 11, 2021	19.69	19.94	19.43	19.46	6,438,021	-0.15(-0.77%)
Oct 08, 2021	19.41	19.71	19.35	19.61	6,474,044	+0.15(+0.78%)
Oct 07, 2021	19.50	19.63	19.34	19.46	7,313,520	+0.13(+0.69%)
Oct 06, 2021	19.34	19.45	18.93	19.33	6,956,380	-0.13(-0.69%)
Oct 05, 2021	19.59	19.71	19.35	19.46	7,285,299	+0.03(+0.14%)
Oct 04, 2021	19.33	19.64	19.33	19.43	8,599,320	+0.07(+0.37%)
Oct 01, 2021	19.08	19.51	18.92	19.36	7,330,949	+0.38(+2.02%)
Sep 30, 2021	19.42	19.42	18.99	18.98	7,932,805	-0.34(-1.75%)
Sep 29, 2021	19.37	19.37	19.15	19.32	7,409,738	+0.10(+0.51%)
Sep 28, 2021	19.55	19.57	19.15	19.22	9,205,780	-0.16(-0.83%)
Sep 27, 2021	18.67	19.45	18.58	19.38	12,958,489	+0.99(+5.38%)
Sep 24, 2021	18.18	18.50	18.14	18.39	9,784,504	+0.22(+1.23%)
Sep 23, 2021	17.59	18.35	17.59	18.17	13,550,570	+0.78(+4.51%)
Sep 22, 2021	17.27	17.56	17.24	17.38	9,572,263	+0.37(+2.15%)
Sep 21, 2021	17.14	17.22	16.89	17.02	8,310,876	-0.04(-0.26%)
Sep 20, 2021	17.13	17.17	16.75	17.06	11,398,611	-0.60(-3.38%)
Sep 17, 2021	17.57	17.86	17.57	17.66	15,192,923	-0.01(-0.05%)
Sep 16, 2021	17.70	17.89	17.58	17.67	7,512,899	+0.04(+0.20%)
Sep 15, 2021	17.38	17.70	17.36	17.63	7,482,572	+0.31(+1.80%)
Sep 14, 2021	17.79	17.82	17.22	17.32	10,406,490	-0.39(-2.21%)
Sep 13, 2021	17.59	17.77	17.44	17.71	14,712,141	+0.35(+2.00%)
Sep 10, 2021	17.64	17.70	17.35	17.37	12,227,826	-0.14(-0.81%)
Sep 09, 2021	17.34	17.74	17.27	17.51	6,346,994	+0.15(+0.87%)
Sep 08, 2021	17.34	17.47	17.15	17.36	7,784,939	-0.17(-0.97%)
Sep 07, 2021	17.55	17.90	17.52	17.53	6,426,920	-0.03(-0.15%)
Sep 03, 2021	17.81	17.90	17.43	17.55	8,358,321	-0.29(-1.65%)
Sep 02, 2021	17.82	17.98	17.72	17.85	6,617,408	+0.07(+0.40%)