Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	17.97	18.23	17.92	18.04	9,426,274	+0.08(+0.44%)
Aug 30, 2021	18.46	18.50	17.95	17.96	7,440,502	-0.51(-2.77%)
Aug 27, 2021	18.20	18.61	18.16	18.47	8,185,966	+0.33(+1.80%)
Aug 26, 2021	18.55	18.60	18.04	18.15	7,727,285	-0.34(-1.82%)
Aug 25, 2021	18.29	18.71	18.19	18.48	7,935,709	+0.28(+1.55%)
Aug 24, 2021	17.99	18.22	17.98	18.20	8,427,136	+0.23(+1.28%)
Aug 23, 2021	17.86	18.07	17.75	17.97	9,986,017	+0.28(+1.60%)
Aug 20, 2021	17.37	17.70	17.26	17.69	12,143,633	+0.32(+1.83%)
Aug 19, 2021	17.23	17.52	17.16	17.37	12,512,990	-0.12(-0.71%)
Aug 18, 2021	17.54	17.85	17.44	17.49	4,865,714	-0.11(-0.65%)
Aug 17, 2021	17.75	17.89	17.40	17.61	4,737,124	-0.34(-1.92%)
Aug 16, 2021	17.94	18.08	17.74	17.95	4,709,033	-0.15(-0.83%)
Aug 13, 2021	18.41	18.46	18.04	18.10	6,499,461	-0.26(-1.39%)
Aug 12, 2021	18.21	18.37	18.02	18.36	7,207,998	+0.15(+0.82%)
Aug 11, 2021	17.89	18.29	17.70	18.21	7,931,155	+0.38(+2.13%)
Aug 10, 2021	17.49	17.88	17.48	17.83	7,695,789	+0.26(+1.51%)
Aug 09, 2021	17.51	17.81	17.33	17.56	5,412,557	-0.06(-0.35%)
Aug 06, 2021	17.54	17.82	17.46	17.63	6,144,605	+0.37(+2.15%)
Aug 05, 2021	17.18	17.32	17.12	17.25	5,996,421	+0.23(+1.35%)
Aug 04, 2021	17.01	17.33	16.96	17.02	5,127,632	-0.30(-1.73%)
Aug 03, 2021	17.06	17.36	16.62	17.33	6,702,835	+0.45(+2.67%)
Aug 02, 2021	17.11	17.56	16.87	16.87	6,348,981	-0.12(-0.73%)
Jul 30, 2021	17.12	17.40	16.94	17.00	8,345,195	-0.25(-1.43%)
Jul 29, 2021	17.34	17.47	17.11	17.25	6,319,639	+0.11(+0.62%)
Jul 28, 2021	17.21	17.35	16.82	17.14	7,160,009	+0.02(+0.10%)
Jul 27, 2021	16.84	17.18	16.75	17.12	5,573,082	+0.04(+0.26%)
Jul 26, 2021	17.03	17.24	16.91	17.08	6,413,784	+0.21(+1.26%)
Jul 23, 2021	16.93	17.41	16.75	16.87	9,536,316	+0.12(+0.74%)
Jul 22, 2021	17.01	17.07	16.65	16.74	11,703,516	-0.25(-1.46%)
Jul 21, 2021	16.86	17.25	16.83	16.99	9,564,899	+0.29(+1.75%)
Jul 20, 2021	16.04	16.90	15.91	16.70	9,196,873	+0.68(+4.24%)
Jul 19, 2021	16.26	16.45	15.91	16.02	11,490,696	-0.77(-4.58%)
Jul 16, 2021	17.56	17.58	16.72	16.79	9,897,451	-0.64(-3.65%)
Jul 15, 2021	17.05	17.57	16.96	17.42	11,803,328	+0.20(+1.18%)
Jul 14, 2021	17.41	17.73	16.96	17.22	10,516,266	-0.19(-1.12%)
Jul 13, 2021	17.57	17.72	17.26	17.41	8,006,908	-0.27(-1.55%)
Jul 12, 2021	17.31	17.75	17.14	17.69	6,156,318	+0.14(+0.80%)
Jul 09, 2021	17.15	17.55	17.02	17.55	9,427,112	+0.79(+4.74%)
Jul 08, 2021	16.75	17.08	16.62	16.75	12,210,689	-0.41(-2.37%)
Jul 07, 2021	17.16	17.33	17.00	17.16	7,687,827	-0.13(-0.77%)
Jul 06, 2021	17.74	17.80	17.26	17.29	8,958,409	-0.60(-3.36%)
Jul 02, 2021	18.01	18.08	17.76	17.89	4,672,552	-0.15(-0.83%)
Jul 01, 2021	18.02	18.11	17.84	18.04	5,343,682	+0.22(+1.24%)
Jun 30, 2021	17.66	17.88	17.64	17.82	7,360,664	+0.11(+0.60%)
Jun 29, 2021	18.20	18.27	17.65	17.71	7,464,692	-0.25(-1.38%)
Jun 28, 2021	18.09	18.09	17.78	17.96	7,049,460	-0.23(-1.26%)
Jun 25, 2021	18.08	18.28	17.97	18.19	8,765,946	+0.25(+1.38%)
Jun 24, 2021	17.77	18.04	17.61	17.94	5,937,781	+0.26(+1.50%)
Jun 23, 2021	17.64	17.84	17.59	17.68	4,665,640	+0.12(+0.70%)
Jun 22, 2021	17.50	17.69	17.28	17.55	6,134,609	+0.02(+0.10%)
Jun 21, 2021	17.25	17.64	17.20	17.54	7,494,377	+0.47(+2.74%)
Jun 18, 2021	17.00	17.34	16.91	17.07	16,869,500	-0.43(-2.47%)
Jun 17, 2021	19.06	19.11	17.46	17.50	17,677,254	-1.40(-7.38%)
Jun 16, 2021	18.63	19.09	18.38	18.90	8,318,013	+0.09(+0.47%)
Jun 15, 2021	18.73	19.02	18.55	18.81	7,315,170	+0.11(+0.57%)
Jun 14, 2021	18.96	19.06	18.54	18.70	7,491,960	-0.30(-1.58%)
Jun 11, 2021	18.89	19.10	18.81	19.00	6,449,362	+0.20(+1.08%)
Jun 10, 2021	19.66	19.71	18.77	18.80	7,738,497	-0.54(-2.79%)
Jun 09, 2021	19.58	19.58	19.29	19.34	6,236,470	-0.39(-1.97%)
Jun 08, 2021	19.65	19.79	19.22	19.73	11,672,508	-0.15(-0.76%)
Jun 07, 2021	20.00	20.04	19.74	19.88	7,006,102	-0.11(-0.53%)
Jun 04, 2021	20.20	20.20	19.80	19.98	9,919,810	-0.27(-1.35%)
Jun 03, 2021	20.29	20.71	20.19	20.26	10,646,387	-0.14(-0.67%)
Jun 02, 2021	20.72	20.74	20.19	20.39	10,055,820	-0.32(-1.57%)