Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.94	13.94	13.32	13.34	13,834,011	-0.31(-2.24%)
Nov 27, 2020	13.76	13.94	13.54	13.65	4,247,452	-0.11(-0.83%)
Nov 25, 2020	13.87	13.88	13.64	13.76	6,986,722	-0.30(-2.11%)
Nov 24, 2020	13.89	14.18	13.69	14.06	14,162,714	+0.61(+4.55%)
Nov 23, 2020	13.42	13.57	13.35	13.45	6,741,773	+0.24(+1.85%)
Nov 20, 2020	13.37	13.38	13.09	13.20	7,041,088	-0.31(-2.26%)
Nov 19, 2020	13.34	13.52	13.13	13.51	6,609,690	+0.04(+0.32%)
Nov 18, 2020	13.70	13.87	13.44	13.46	8,045,364	-0.18(-1.34%)
Nov 17, 2020	13.39	13.67	13.26	13.65	10,975,278	+0.01(+0.06%)
Nov 16, 2020	13.70	13.80	13.43	13.64	11,197,532	+0.62(+4.77%)
Nov 13, 2020	12.76	13.08	12.73	13.02	6,924,687	+0.42(+3.33%)
Nov 12, 2020	12.71	12.87	12.40	12.60	10,114,587	-0.39(-3.03%)
Nov 11, 2020	13.33	13.36	12.79	12.99	10,001,375	-0.31(-2.36%)
Nov 10, 2020	13.45	13.50	13.11	13.31	12,544,524	+0.01(+0.07%)
Nov 09, 2020	12.56	13.63	12.43	13.30	25,839,484	+1.90(+16.63%)
Nov 06, 2020	11.93	11.99	11.34	11.40	12,301,818	-0.55(-4.61%)
Nov 05, 2020	11.51	12.21	11.51	11.95	12,044,080	+0.48(+4.19%)
Nov 04, 2020	11.90	11.90	11.26	11.47	12,461,281	-0.79(-6.41%)
Nov 03, 2020	12.28	12.36	12.11	12.26	9,693,845	+0.24(+1.96%)
Nov 02, 2020	11.83	12.06	11.55	12.02	8,592,665	+0.40(+3.46%)
Oct 30, 2020	11.49	11.66	11.36	11.62	8,295,523	+0.09(+0.76%)
Oct 29, 2020	11.04	11.64	10.94	11.53	9,359,546	+0.41(+3.69%)
Oct 28, 2020	11.03	11.31	11.00	11.12	11,001,591	-0.15(-1.32%)
Oct 27, 2020	11.63	11.63	11.27	11.27	9,597,213	-0.39(-3.37%)
Oct 26, 2020	11.87	11.90	11.59	11.66	10,821,169	-0.38(-3.12%)
Oct 23, 2020	12.17	12.27	11.89	12.04	10,638,890	-0.02(-0.15%)
Oct 22, 2020	11.20	12.07	11.13	12.06	18,161,454	+0.88(+7.90%)
Oct 21, 2020	11.31	11.47	11.12	11.17	10,405,394	-0.13(-1.16%)
Oct 20, 2020	11.14	11.68	11.08	11.31	18,731,242	+0.52(+4.86%)
Oct 19, 2020	11.01	11.04	10.76	10.78	7,454,818	-0.11(-1.04%)
Oct 16, 2020	10.96	11.03	10.72	10.89	7,443,858	-0.06(-0.56%)
Oct 15, 2020	10.61	11.01	10.57	10.96	8,130,659	+0.25(+2.37%)
Oct 14, 2020	10.91	11.00	10.70	10.70	8,950,411	-0.21(-1.92%)
Oct 13, 2020	11.26	11.27	10.88	10.91	7,587,383	-0.40(-3.55%)
Oct 12, 2020	11.17	11.34	11.11	11.31	5,889,162	+0.14(+1.25%)
Oct 09, 2020	11.41	11.47	11.10	11.17	7,662,125	-0.22(-1.92%)
Oct 08, 2020	11.21	11.40	11.07	11.39	11,521,377	+0.29(+2.60%)
Oct 07, 2020	11.02	11.30	10.96	11.10	9,006,061	+0.28(+2.58%)
Oct 06, 2020	11.16	11.35	10.76	10.83	11,425,603	-0.16(-1.43%)
Oct 05, 2020	10.59	10.99	10.57	10.98	9,274,960	+0.54(+5.19%)
Oct 02, 2020	9.908	10.51	9.873	10.44	9,239,211	+0.37(+3.64%)
Oct 01, 2020	10.08	10.18	9.943	10.07	8,781,880	+0.00(+0.00%)
Sep 30, 2020	10.02	10.23	9.916	10.07	10,881,268	+0.14(+1.41%)
Sep 29, 2020	9.969	10.11	9.777	9.934	8,910,097	-0.12(-1.22%)
Sep 28, 2020	9.873	10.07	9.812	10.06	10,351,677	+0.45(+4.64%)
Sep 25, 2020	9.314	9.654	9.261	9.611	7,575,940	+0.21(+2.23%)
Sep 24, 2020	9.445	9.637	9.270	9.401	7,314,564	+0.01(+0.09%)
Sep 23, 2020	9.698	9.925	9.384	9.392	8,356,226	-0.25(-2.63%)
Sep 22, 2020	9.873	10.02	9.593	9.646	10,293,430	-0.24(-2.39%)
Sep 21, 2020	10.06	10.26	9.768	9.882	9,716,754	-0.52(-5.04%)
Sep 18, 2020	10.41	10.53	10.32	10.41	14,155,429	-0.10(-1.00%)
Sep 17, 2020	10.40	10.59	10.34	10.51	9,164,854	-0.05(-0.50%)
Sep 16, 2020	10.47	10.76	10.40	10.56	9,473,596	+0.10(+0.92%)
Sep 15, 2020	10.59	10.61	10.27	10.47	9,148,214	-0.07(-0.66%)
Sep 14, 2020	10.17	10.55	10.13	10.54	7,348,877	+0.47(+4.69%)
Sep 11, 2020	9.847	10.11	9.785	10.06	7,051,733	+0.24(+2.49%)
Sep 10, 2020	10.10	10.30	9.812	9.820	7,975,395	-0.19(-1.92%)
Sep 09, 2020	10.03	10.09	9.899	10.01	7,117,905	+0.08(+0.79%)
Sep 08, 2020	10.12	10.17	9.855	9.934	8,413,954	-0.38(-3.64%)
Sep 04, 2020	10.34	10.47	10.06	10.31	6,896,073	+0.24(+2.34%)
Sep 03, 2020	10.28	10.58	10.02	10.07	8,979,993	-0.09(-0.90%)
Sep 02, 2020	9.976	10.21	9.915	10.17	7,959,541	+0.14(+1.38%)