Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	19.56	19.71	19.52	19.58	4,408,811	-0.06(-0.32%)
Dec 30, 2021	19.72	19.91	19.62	19.64	4,621,404	+0.02(+0.09%)
Dec 29, 2021	19.67	19.78	19.50	19.62	4,131,900	+0.00(+0.00%)
Dec 28, 2021	19.58	19.77	19.52	19.62	4,191,122	-0.04(-0.18%)
Dec 27, 2021	19.34	19.66	19.17	19.66	5,083,166	+0.33(+1.72%)
Dec 23, 2021	19.32	19.53	19.23	19.33	4,999,136	+0.16(+0.84%)
Dec 22, 2021	19.12	19.28	18.99	19.16	5,846,628	+0.02(+0.09%)
Dec 21, 2021	18.82	19.23	18.82	19.15	7,119,204	+0.57(+3.05%)
Dec 20, 2021	18.79	18.80	18.19	18.58	13,533,511	-0.52(-2.73%)
Dec 17, 2021	19.61	19.73	18.93	19.10	19,285,552	-0.62(-3.14%)
Dec 16, 2021	19.91	20.22	19.61	19.72	8,137,249	+0.08(+0.41%)
Dec 15, 2021	19.73	19.85	19.42	19.64	9,553,600	+0.04(+0.18%)
Dec 14, 2021	19.30	19.76	19.27	19.60	10,041,737	+0.34(+1.77%)
Dec 13, 2021	19.85	19.93	19.18	19.26	10,444,182	-0.70(-3.51%)
Dec 10, 2021	20.22	20.25	19.69	19.96	8,044,774	-0.05(-0.27%)
Dec 09, 2021	20.19	20.33	20.00	20.02	9,365,467	-0.31(-1.55%)
Dec 08, 2021	20.56	20.74	20.25	20.33	7,032,041	-0.21(-1.01%)
Dec 07, 2021	20.32	20.71	20.28	20.54	8,161,814	+0.39(+1.92%)
Dec 06, 2021	20.00	20.48	19.80	20.15	9,221,460	+0.48(+2.47%)
Dec 03, 2021	20.33	20.40	19.47	19.67	11,603,583	-0.66(-3.23%)
Dec 02, 2021	20.05	20.45	19.83	20.32	15,256,705	+0.58(+2.96%)
Dec 01, 2021	20.72	20.96	19.74	19.74	10,028,109	-0.53(-2.64%)
Nov 30, 2021	20.66	20.75	20.25	20.27	14,861,437	-0.70(-3.36%)
Nov 29, 2021	21.24	21.42	20.82	20.98	9,159,685	+0.06(+0.30%)
Nov 26, 2021	21.01	21.14	20.54	20.91	7,309,776	-0.99(-4.52%)
Nov 24, 2021	21.88	22.18	21.85	21.90	5,127,032	-0.01(-0.04%)
Nov 23, 2021	21.61	21.94	21.52	21.91	6,135,145	+0.48(+2.25%)
Nov 22, 2021	21.47	21.76	21.35	21.43	6,602,846	+0.32(+1.52%)
Nov 19, 2021	21.12	21.30	20.77	21.11	8,646,083	-0.19(-0.88%)
Nov 18, 2021	21.33	21.37	21.30	21.30	5,128,335	-0.12(-0.54%)
Nov 17, 2021	21.57	21.62	21.23	21.41	4,357,020	-0.20(-0.91%)
Nov 16, 2021	21.69	21.81	21.51	21.61	4,584,486	+0.01(+0.04%)
Nov 15, 2021	21.45	21.72	21.30	21.60	5,883,633	+0.26(+1.21%)
Nov 12, 2021	21.49	21.59	21.11	21.34	8,667,880	-0.15(-0.70%)
Nov 11, 2021	21.58	21.73	21.44	21.49	8,876,134	-0.36(-1.63%)
Nov 10, 2021	21.65			21.85	8,988,205	+0.16(+0.74%)
Nov 09, 2021	21.61	21.83	21.55	21.69	9,257,605	-0.14(-0.65%)
Nov 08, 2021	21.77	21.94	21.65	21.83	7,308,468	+0.17(+0.78%)
Nov 05, 2021	21.86	21.98	21.54	21.66	6,503,928	+0.04(+0.16%)
Nov 04, 2021	21.91	21.91	21.42	21.63	6,661,044	-0.39(-1.78%)
Nov 03, 2021	21.20	22.08	21.10	22.02	8,389,745	+0.67(+3.13%)
Nov 02, 2021	21.42	21.68	21.32	21.35	6,068,767	-0.17(-0.79%)
Nov 01, 2021	21.31	21.57	21.34	21.52	5,856,204	+0.42(+1.99%)
Oct 29, 2021	21.23	21.34	21.09	21.10	8,091,425	-0.05(-0.25%)
Oct 28, 2021	20.93	21.16	20.87	21.16	6,714,115	+0.33(+1.58%)
Oct 27, 2021	21.32	21.39	20.82	20.83	9,455,331	-0.63(-2.95%)
Oct 26, 2021	21.62			21.46	8,456,562	-0.12(-0.58%)
Oct 25, 2021	21.78	21.82	21.44	21.58	9,707,693	+0.12(+0.54%)
Oct 22, 2021	20.94	21.71	20.94	21.47	11,572,705	+0.72(+3.48%)
Oct 21, 2021	20.90	21.08	20.62	20.75	12,247,069	-0.21(-1.02%)
Oct 20, 2021	20.24	20.97	20.16	20.96	9,561,364	+0.62(+3.07%)
Oct 19, 2021	20.21	20.35	20.07	20.34	5,746,332	+0.22(+1.11%)
Oct 18, 2021	19.93	20.30	19.91	20.11	6,452,421	+0.12(+0.62%)
Oct 15, 2021	19.89	20.19	19.71	19.99	9,103,886	+0.28(+1.40%)
Oct 14, 2021	19.60	19.72	19.41	19.71	7,959,232	+0.35(+1.79%)
Oct 13, 2021	19.53	19.57	18.91	19.36	9,154,977	-0.29(-1.45%)
Oct 12, 2021	19.39	19.68	19.30	19.65	9,273,559	+0.18(+0.92%)
Oct 11, 2021	19.70	19.95	19.44	19.47	6,434,020	-0.15(-0.77%)
Oct 08, 2021	19.42	19.73	19.36	19.62	6,470,020	+0.15(+0.78%)
Oct 07, 2021	19.52	19.64	19.35	19.47	7,308,975	+0.13(+0.69%)
Oct 06, 2021	19.36	19.46	18.95	19.34	6,952,057	-0.13(-0.69%)
Oct 05, 2021	19.60	19.72	19.36	19.47	7,280,771	+0.03(+0.14%)
Oct 04, 2021	19.34	19.65	19.34	19.44	8,593,975	+0.07(+0.37%)