Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	16.90	17.00	16.69	16.91	7,998,524	+0.12(+0.74%)
Jun 29, 2023	16.70	16.92	16.66	16.78	7,359,792	+0.30(+1.84%)
Jun 28, 2023	16.61	16.62	16.36	16.48	6,275,085	-0.14(-0.86%)
Jun 27, 2023	16.38	16.67	16.28	16.62	4,042,636	+0.19(+1.16%)
Jun 26, 2023	16.25	16.49	16.22	16.43	9,337,455	+0.35(+2.18%)
Jun 23, 2023	16.13	16.14	15.91	16.08	12,370,729	-0.19(-1.17%)
Jun 22, 2023	16.75	16.77	16.26	16.27	7,954,138	-0.51(-3.05%)
Jun 21, 2023	16.94	16.98	16.69	16.78	5,796,394	-0.17(-1.01%)
Jun 20, 2023	17.12	17.12	16.80	16.95	7,385,718	-0.24(-1.38%)
Jun 16, 2023	17.45	17.53	17.07	17.19	18,475,686	-0.19(-1.09%)
Jun 15, 2023	17.06	17.50	16.99	17.38	8,172,517	+0.29(+1.72%)
Jun 14, 2023	17.65	17.77	16.91	17.09	8,770,593	-0.42(-2.39%)
Jun 13, 2023	17.22	17.63	17.14	17.50	14,067,899	+0.21(+1.21%)
Jun 12, 2023	17.36	17.84	17.08	17.30	10,031,358	-0.23(-1.30%)
Jun 09, 2023	17.55	17.71	17.38	17.52	7,457,483	-0.09(-0.48%)
Jun 08, 2023	17.60	17.70	17.33	17.61	6,830,628	-0.11(-0.64%)
Jun 07, 2023	17.48	17.81	17.22	17.72	16,068,742	+0.35(+2.02%)
Jun 06, 2023	16.91	17.56	16.82	17.37	12,959,775	+0.48(+2.87%)
Jun 05, 2023	17.01	17.21	16.62	16.89	7,842,052	-0.25(-1.44%)
Jun 02, 2023	16.80	17.22	16.66	17.13	10,210,032	+0.66(+4.03%)
Jun 01, 2023	16.48	16.57	16.01	16.47	7,863,961	+0.28(+1.70%)
May 31, 2023	16.61	16.67	16.04	16.19	11,438,167	-0.58(-3.47%)
May 30, 2023	16.86	16.95	16.45	16.78	10,596,322	+0.10(+0.62%)
May 26, 2023	16.35	16.75	16.21	16.67	7,802,855	+0.38(+2.30%)
May 25, 2023	16.26	16.50	16.14	16.30	7,844,696	-0.05(-0.29%)
May 24, 2023	16.43	16.60	16.23	16.34	6,612,929	-0.23(-1.36%)
May 23, 2023	16.44	16.91	16.37	16.57	10,020,752	+0.15(+0.91%)
May 22, 2023	15.95	16.43	15.82	16.42	9,784,963	+0.61(+3.86%)
May 19, 2023	16.00	16.04	15.50	15.81	9,273,028	-0.12(-0.77%)
May 18, 2023	15.72	15.99	15.62	15.93	7,995,529	+0.12(+0.77%)
May 17, 2023	15.04	15.85	15.04	15.81	11,324,606	+0.92(+6.17%)
May 16, 2023	15.12	15.27	14.89	14.89	10,231,024	-0.26(-1.73%)
May 15, 2023	14.76	15.22	14.70	15.15	8,151,142	+0.39(+2.67%)
May 12, 2023	14.66	14.78	14.42	14.76	12,012,417	+0.21(+1.42%)
May 11, 2023	14.92	15.01	14.55	14.55	12,693,769	-0.53(-3.54%)
May 10, 2023	15.50	15.55	14.88	15.09	9,014,455	-0.20(-1.29%)
May 09, 2023	15.12	15.44	14.99	15.29	9,448,893	-0.09(-0.61%)
May 08, 2023	15.85	15.89	15.24	15.38	9,934,714	-0.13(-0.85%)
May 05, 2023	15.44	15.52	15.05	15.51	15,440,966	+0.74(+5.02%)
May 04, 2023	14.81	15.24	14.36	14.77	26,357,264	-0.53(-3.43%)
May 03, 2023	15.74	16.04	15.21	15.29	14,872,090	-0.32(-2.04%)
May 02, 2023	16.66	16.66	15.47	15.61	12,649,017	-1.12(-6.67%)
May 01, 2023	17.10	17.13	16.47	16.73	12,240,125	-0.39(-2.30%)
Apr 28, 2023	16.75	17.25	16.63	17.12	9,514,610	+0.24(+1.44%)
Apr 27, 2023	16.68	17.01	16.64	16.88	8,008,452	+0.26(+1.58%)
Apr 26, 2023	16.66	16.95	16.44	16.62	8,983,432	-0.08(-0.51%)
Apr 25, 2023	16.86	17.07	16.57	16.70	15,214,995	-0.46(-2.68%)
Apr 24, 2023	16.95	17.29	16.80	17.16	10,823,457	-0.06(-0.33%)
Apr 21, 2023	17.24	17.52	16.16	17.22	17,905,082	-0.50(-2.81%)
Apr 20, 2023	17.75	17.97	17.63	17.71	10,028,084	-0.31(-1.72%)
Apr 19, 2023	17.78	18.18	17.54	18.02	12,132,731	+0.49(+2.78%)
Apr 18, 2023	17.72	17.81	17.49	17.54	8,508,272	-0.23(-1.27%)
Apr 17, 2023	17.26	17.79	17.09	17.76	10,683,277	+0.40(+2.32%)
Apr 14, 2023	17.55	17.55	17.19	17.36	16,093,490	+0.11(+0.65%)
Apr 13, 2023	17.20	17.30	16.92	17.25	10,160,206	+0.06(+0.33%)
Apr 12, 2023	17.38	17.47	17.16	17.19	6,852,674	-0.16(-0.92%)
Apr 11, 2023	17.30	17.52	17.19	17.35	5,575,008	+0.08(+0.49%)
Apr 10, 2023	17.16	17.46	17.10	17.26	8,509,921	+0.05(+0.27%)
Apr 06, 2023	17.16	17.43	17.09	17.22	6,941,591	+0.07(+0.38%)
Apr 05, 2023	17.00	17.27	16.84	17.15	9,979,352	-0.02(-0.11%)
Apr 04, 2023	17.52	17.53	16.85	17.17	12,416,377	-0.25(-1.45%)