Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	18.86	19.14	18.76	19.11	13,521,570	+0.35(+1.84%)
May 30, 2024	18.58	18.77	18.41	18.76	6,020,320	+0.36(+1.93%)
May 29, 2024	18.48	18.56	18.08	18.41	8,329,193	-0.41(-2.20%)
May 28, 2024	18.91	19.04	18.71	18.82	6,006,137	-0.06(-0.31%)
May 24, 2024	18.73	18.90	18.67	18.88	3,604,299	+0.20(+1.06%)
May 23, 2024	19.21	19.23	18.60	18.69	6,895,631	-0.55(-2.87%)
May 22, 2024	19.51	19.53	19.11	19.24	5,848,212	-0.40(-2.06%)
May 21, 2024	19.71	19.79	19.58	19.64	5,483,638	+0.01(+0.05%)
May 20, 2024	19.93	19.96	19.59	19.63	3,480,023	-0.30(-1.49%)
May 17, 2024	20.02	20.02	19.82	19.93	3,289,234	+0.08(+0.40%)
May 16, 2024	19.92	20.03	19.83	19.85	4,208,482	-0.16(-0.79%)
May 15, 2024	20.03	20.12	19.85	20.01	6,456,052	+0.16(+0.80%)
May 14, 2024	19.86	20.10	19.72	19.85	7,382,774	+0.17(+0.85%)
May 13, 2024	19.68	19.80	19.61	19.68	5,821,745	+0.10(+0.50%)
May 10, 2024	19.56	19.63	19.50	19.58	7,987,650	+0.05(+0.25%)
May 09, 2024	19.38	19.57	19.37	19.53	6,670,515	+0.04(+0.20%)
May 08, 2024	19.28	19.50	19.19	19.50	9,759,553	+0.09(+0.46%)
May 07, 2024	19.70	19.75	19.38	19.41	7,964,188	-0.18(-0.91%)
May 06, 2024	19.75	19.77	19.51	19.58	6,001,330	+0.03(+0.15%)
May 03, 2024	19.66	19.83	19.48	19.55	4,185,585	+0.16(+0.81%)
May 02, 2024	19.54	19.56	19.15	19.40	4,958,692	+0.07(+0.36%)
May 01, 2024	19.12	19.73	19.10	19.33	7,431,483	+0.30(+1.56%)
Apr 30, 2024	19.27	19.42	19.01	19.03	5,601,377	-0.39(-2.03%)
Apr 29, 2024	19.41	19.55	19.32	19.43	4,597,209	+0.05(+0.25%)
Apr 26, 2024	19.42	19.67	19.29	19.38	5,311,410	+0.01(+0.05%)
Apr 25, 2024	19.75	19.78	19.11	19.37	9,336,666	-0.16(-0.81%)
Apr 24, 2024	18.90	19.58	18.89	19.52	11,156,403	+0.41(+2.17%)
Apr 23, 2024	19.00	19.27	18.84	19.11	10,672,171	+0.17(+0.89%)
Apr 22, 2024	18.61	19.03	18.47	18.94	13,501,985	+0.28(+1.48%)
Apr 19, 2024	18.71	18.72	18.17	18.67	18,272,740	-0.10(-0.53%)
Apr 18, 2024	18.66	18.95	18.60	18.76	9,514,786	+0.14(+0.74%)
Apr 17, 2024	18.74	18.80	18.45	18.63	8,181,788	+0.05(+0.27%)
Apr 16, 2024	18.76	18.84	18.43	18.58	7,335,633	-0.40(-2.13%)
Apr 15, 2024	19.14	19.41	18.85	18.98	7,023,718	+0.03(+0.16%)
Apr 12, 2024	18.81	19.06	18.71	18.95	6,355,738	-0.22(-1.13%)
Apr 11, 2024	19.48	19.51	18.96	19.17	8,163,217	-0.27(-1.37%)
Apr 10, 2024	20.04	20.05	19.29	19.44	6,768,224	-1.00(-4.88%)
Apr 09, 2024	20.25	20.43	20.10	20.43	5,388,183	+0.29(+1.42%)
Apr 08, 2024	20.00	20.31	19.93	20.15	4,669,556	+0.25(+1.24%)
Apr 05, 2024	19.69	19.93	19.54	19.90	3,534,193	+0.09(+0.45%)
Apr 04, 2024	20.29	20.38	19.75	19.81	5,304,551	-0.17(-0.84%)
Apr 03, 2024	20.12	20.29	19.96	19.98	5,031,307	-0.13(-0.64%)
Apr 02, 2024	20.19	20.27	19.96	20.11	7,002,266	-0.20(-0.97%)
Apr 01, 2024	20.79	20.80	20.21	20.30	5,999,894	-0.47(-2.28%)
Mar 28, 2024	20.42	20.82	20.42	20.78	8,309,807	+0.36(+1.74%)
Mar 27, 2024	19.88	20.43	19.80	20.42	6,248,785	+0.76(+3.87%)
Mar 26, 2024	19.80	19.86	19.65	19.66	4,383,804	-0.04(-0.20%)
Mar 25, 2024	19.66	19.88	19.60	19.70	5,985,549	+0.09(+0.45%)
Mar 22, 2024	20.00	20.10	19.59	19.61	6,277,734	-0.29(-1.44%)
Mar 21, 2024	19.66	20.02	19.66	19.90	8,651,513	+0.38(+1.92%)
Mar 20, 2024	18.96	19.62	18.93	19.52	7,069,085	+0.44(+2.33%)
Mar 19, 2024	18.89	19.12	18.79	19.08	7,760,992	+0.14(+0.73%)
Mar 18, 2024	19.02	19.12	18.75	18.94	5,201,487	+0.13(+0.68%)
Mar 15, 2024	18.50	18.99	18.44	18.81	37,645,684	+0.16(+0.85%)
Mar 14, 2024	18.98	19.16	18.49	18.66	8,800,002	-0.50(-2.63%)
Mar 13, 2024	19.16	19.33	19.05	19.16	6,152,443	+0.05(+0.26%)
Mar 12, 2024	19.36	19.45	19.09	19.11	8,609,897	-0.22(-1.12%)
Mar 11, 2024	19.38	19.52	19.26	19.33	6,863,889	-0.12(-0.61%)
Mar 08, 2024	19.53	19.64	19.37	19.45	8,878,419	+0.14(+0.72%)
Mar 07, 2024	19.27	19.58	19.21	19.31	10,636,808	+0.23(+1.19%)
Mar 06, 2024	19.23	19.27	18.81	19.08	11,042,501	-0.17(-0.87%)
Mar 05, 2024	18.71	19.44	18.71	19.25	8,650,924	+0.46(+2.47%)
Mar 04, 2024	18.76	18.97	18.58	18.78	8,627,534	+0.42(+2.31%)
Mar 01, 2024	18.26	18.43	17.93	18.36	7,584,754	-0.04(-0.21%)
Feb 29, 2024	18.37	18.64	18.27	18.40	11,738,953	+0.30(+1.64%)
Feb 28, 2024	18.03	18.20	18.00	18.10	7,191,990	-0.01(-0.05%)
Feb 27, 2024	17.89	18.12	17.89	18.11	6,074,358	+0.34(+1.92%)
Feb 26, 2024	17.76	18.00	17.66	17.77	7,502,034	-0.05(-0.27%)
Feb 23, 2024	17.83	17.96	17.62	17.82	5,553,634	+0.05(+0.27%)
Feb 22, 2024	17.87	18.13	17.59	17.77	9,181,585	-0.10(-0.55%)
Feb 21, 2024	17.87	17.94	17.31	17.87	15,012,446	-0.09(-0.49%)
Feb 20, 2024	17.86	18.14	17.80	17.96	6,205,314	-0.06(-0.32%)
Feb 16, 2024	17.86	18.12	17.80	18.01	5,662,424	-0.07(-0.38%)
Feb 15, 2024	17.95	18.36	17.95	18.08	6,959,376	+0.25(+1.42%)
Feb 14, 2024	17.68	17.88	17.61	17.83	7,148,734	+0.39(+2.24%)
Feb 13, 2024	17.61	17.69	17.17	17.44	11,676,332	-0.56(-3.09%)
Feb 12, 2024	17.60	18.21	17.47	18.00	8,269,891	+0.45(+2.56%)
Feb 09, 2024	17.38	17.64	17.27	17.55	9,995,044	+0.11(+0.61%)
Feb 08, 2024	17.25	17.53	17.17	17.44	9,171,074	+0.05(+0.28%)
Feb 07, 2024	17.52	17.59	16.98	17.39	12,302,773	-0.02(-0.11%)
Feb 06, 2024	17.42	17.68	17.28	17.41	10,882,853	-0.10(-0.56%)
Feb 05, 2024	17.65	17.65	17.37	17.51	9,235,026	-0.33(-1.86%)
Feb 02, 2024	17.52	17.93	17.44	17.84	11,233,894	+0.08(+0.44%)
Feb 01, 2024	18.24	18.33	17.08	17.76	18,643,908	-0.44(-2.41%)
Jan 31, 2024	18.39	18.79	18.20	18.20	14,189,420	-0.79(-4.16%)
Jan 30, 2024	18.88	19.16	18.88	18.99	6,056,031	+0.08(+0.41%)
Jan 29, 2024	18.64	18.93	18.62	18.91	6,098,591	+0.24(+1.31%)
Jan 26, 2024	18.75	18.85	18.55	18.67	8,013,135	+0.02(+0.10%)
Jan 25, 2024	18.99	19.03	18.46	18.65	10,905,792	-0.12(-0.62%)
Jan 24, 2024	18.72	18.84	18.48	18.77	6,866,033	+0.27(+1.48%)
Jan 23, 2024	18.68	18.79	18.30	18.49	6,086,892	-0.10(-0.52%)
Jan 22, 2024	18.28	18.62	18.25	18.59	9,880,146	+0.44(+2.42%)
Jan 19, 2024	17.50	18.20	17.25	18.15	12,938,359	+0.65(+3.73%)
Jan 18, 2024	17.60	17.67	17.24	17.50	11,692,346	+0.01(+0.06%)
Jan 17, 2024	17.21	17.59	17.08	17.49	9,197,700	-0.01(-0.06%)
Jan 16, 2024	17.54	17.73	17.42	17.50	9,137,030	-0.32(-1.81%)
Jan 12, 2024	18.17	18.26	17.64	17.82	11,874,017	-0.28(-1.56%)
Jan 11, 2024	18.32	18.36	17.88	18.10	10,116,634	-0.34(-1.85%)
Jan 10, 2024	18.63	18.63	18.25	18.44	11,445,700	-0.20(-1.05%)
Jan 09, 2024	18.95	18.95	18.60	18.64	11,860,464	-0.38(-2.00%)
Jan 08, 2024	18.79	19.03	18.69	19.02	5,386,042	+0.12(+0.62%)
Jan 05, 2024	18.40	19.01	18.33	18.90	9,036,852	+0.41(+2.21%)
Jan 04, 2024	18.34	18.72	18.21	18.49	7,045,242	+0.17(+0.90%)
Jan 03, 2024	18.72	18.79	18.29	18.33	8,838,747	-0.68(-3.59%)