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%)