Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	13.03	13.14	12.95	12.98	30,058,890	-0.10(-0.75%)
Jul 30, 2019	12.74	13.09	12.74	13.08	12,268,747	+0.20(+1.52%)
Jul 29, 2019	13.04	13.15	12.88	12.88	11,128,027	-0.19(-1.43%)
Jul 26, 2019	12.85	13.09	12.79	13.07	10,675,805	+0.26(+2.04%)
Jul 25, 2019	12.97	13.12	12.80	12.81	13,081,170	-0.19(-1.44%)
Jul 24, 2019	12.64	13.05	12.64	13.00	13,167,846	+0.31(+2.44%)
Jul 23, 2019	12.33	12.69	12.28	12.69	17,881,958	+0.37(+2.98%)
Jul 22, 2019	12.35	12.41	12.25	12.32	15,688,011	-0.01(-0.07%)
Jul 19, 2019	12.18	12.54	12.14	12.33	25,202,814	+0.28(+2.30%)
Jul 18, 2019	12.00	12.20	11.94	12.05	18,133,544	+0.07(+0.54%)
Jul 17, 2019	12.11	12.15	11.96	11.99	16,601,955	-0.19(-1.54%)
Jul 16, 2019	12.23	12.29	12.10	12.17	11,829,681	-0.03(-0.27%)
Jul 15, 2019	12.45	12.45	12.16	12.21	8,701,586	-0.20(-1.58%)
Jul 12, 2019	12.42	12.46	12.29	12.40	10,086,673	-0.01(-0.07%)
Jul 11, 2019	12.25	12.45	12.18	12.41	14,067,946	+0.14(+1.13%)
Jul 10, 2019	12.47	12.49	12.24	12.27	11,776,340	-0.20(-1.63%)
Jul 09, 2019	12.24	12.50	12.20	12.47	10,767,352	+0.15(+1.19%)
Jul 08, 2019	12.28	12.40	12.25	12.33	8,727,353	-0.07(-0.53%)
Jul 05, 2019	12.39	12.58	12.36	12.39	8,492,949	+0.11(+0.93%)
Jul 03, 2019	12.17	12.29	12.11	12.28	5,990,857	+0.17(+1.41%)
Jul 02, 2019	12.27	12.40	12.02	12.11	16,969,428	-0.17(-1.39%)
Jul 01, 2019	12.25	12.43	12.18	12.28	12,341,733	+0.11(+0.87%)
Jun 28, 2019	12.10	12.22	11.84	12.17	17,771,652	+0.29(+2.47%)
Jun 27, 2019	11.81	11.94	11.81	11.88	7,877,246	+0.12(+1.04%)
Jun 26, 2019	11.78	11.92	11.74	11.76	12,531,190	+0.03(+0.28%)
Jun 25, 2019	11.85	11.85	11.62	11.72	16,735,217	-0.10(-0.83%)
Jun 24, 2019	11.89	12.05	11.81	11.82	9,263,556	-0.10(-0.82%)
Jun 21, 2019	11.85	12.10	11.85	11.92	18,217,674	+0.02(+0.21%)
Jun 20, 2019	11.92	11.94	11.57	11.90	15,457,368	+0.02(+0.21%)
Jun 19, 2019	12.19	12.32	11.82	11.87	15,807,071	-0.24(-2.02%)
Jun 18, 2019	11.65	12.12	11.60	12.12	15,701,428	+0.43(+3.70%)
Jun 17, 2019	11.89	11.96	11.66	11.68	8,065,814	-0.20(-1.71%)
Jun 14, 2019	11.82	11.93	11.63	11.89	10,605,723	+0.08(+0.69%)
Jun 13, 2019	11.66	11.89	11.66	11.81	10,279,550	+0.20(+1.75%)
Jun 12, 2019	11.75	11.84	11.55	11.60	13,903,837	-0.19(-1.59%)
Jun 11, 2019	11.55	11.91	11.50	11.79	24,358,798	+0.39(+3.43%)
Jun 10, 2019	11.46	11.63	11.38	11.40	22,948,936	+0.09(+0.79%)
Jun 07, 2019	11.38	11.41	11.21	11.31	13,092,841	-0.13(-1.14%)
Jun 06, 2019	11.42	11.51	11.30	11.44	9,171,140	+0.01(+0.07%)
Jun 05, 2019	11.55	11.58	11.27	11.43	14,095,408	-0.13(-1.12%)
Jun 04, 2019	11.48	11.60	11.44	11.56	16,144,365	+0.28(+2.50%)
Jun 03, 2019	11.11	11.36	11.06	11.28	11,827,479	+0.12(+1.08%)
May 31, 2019	11.13	11.26	11.05	11.16	14,954,102	-0.19(-1.64%)
May 30, 2019	11.48	11.54	11.23	11.34	21,210,390	-0.07(-0.64%)
May 29, 2019	11.15	11.46	11.09	11.41	19,761,804	+0.17(+1.51%)
May 28, 2019	11.38	11.44	11.24	11.25	13,563,011	-0.20(-1.76%)
May 24, 2019	11.41	11.50	11.33	11.45	9,378,358	+0.10(+0.85%)
May 23, 2019	11.48	11.51	11.25	11.35	11,072,740	-0.27(-2.36%)
May 22, 2019	11.63	11.71	11.54	11.62	8,352,044	-0.12(-1.03%)
May 21, 2019	11.73	11.82	11.70	11.75	12,190,583	+0.07(+0.62%)
May 20, 2019	11.59	11.76	11.58	11.67	8,274,236	+0.06(+0.49%)
May 17, 2019	11.57	11.83	11.56	11.62	9,707,597	-0.10(-0.83%)
May 16, 2019	11.70	11.85	11.65	11.71	10,491,311	+0.16(+1.40%)
May 15, 2019	11.56	11.63	11.34	11.55	12,358,514	-0.18(-1.51%)
May 14, 2019	11.62	11.83	11.52	11.73	15,365,101	+0.16(+1.39%)
May 13, 2019	11.95	11.95	11.55	11.57	14,952,617	-0.57(-4.72%)
May 10, 2019	11.97	12.17	11.87	12.14	12,515,675	+0.10(+0.80%)
May 09, 2019	11.87	12.11	11.82	12.04	14,564,062	-0.02(-0.13%)
May 08, 2019	12.14	12.20	12.04	12.06	12,629,398	-0.13(-1.06%)
May 07, 2019	12.28	12.30	12.12	12.19	11,651,975	-0.23(-1.82%)
May 06, 2019	12.28	12.53	12.25	12.42	12,236,741	-0.15(-1.22%)
May 03, 2019	12.49	12.62	12.43	12.57	11,556,716	+0.12(+0.97%)
May 02, 2019	12.26	12.50	12.24	12.45	15,878,313	+0.21(+1.71%)