Regions Financial Corporation (RF) NYSE

27.55

-0.24(-0.86%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202527.7327.7927.7927.8427.635M
December 24, 202527.6327.7327.7327.8627.474.77M
December 23, 202527.827.5527.5527.8627.527.04M
December 22, 202527.6527.8227.8227.9827.656.72M
December 19, 202527.4927.6627.6627.7227.4520.04M
December 18, 202527.6427.4927.4927.9527.2913.74M
December 17, 202527.6327.5727.5727.8727.5312.47M
December 16, 202527.4927.5127.5127.6327.2110.91M
December 15, 202527.927.3927.3927.9727.3812.46M
December 12, 202527.9827.627.627.9827.488.72M
December 11, 202527.3527.8427.8427.9527.311.87M
December 10, 202526.7227.3827.3827.4926.5315.52M
December 09, 202526.2826.4426.4426.7926.2810.82M
December 08, 202526.3626.3426.3426.526.1710.2M
December 05, 202526.2826.2826.2826.5626.189.9M
December 04, 202526.1726.4126.4126.6326.099.77M
December 03, 202525.4926.226.226.2425.4112.2M
December 02, 202525.5125.4125.4125.6225.319.85M
December 01, 20252525.3325.3325.6924.8812.01M
November 28, 202525.4625.4525.4525.5925.433.9M
November 26, 202525.3725.4525.4525.6825.3110.42M
November 25, 202525.0825.4225.4225.5525.0110.97M
November 24, 202524.8824.8524.8524.9724.6511.54M
November 21, 202524.2424.9124.9125.0924.2314.12M
November 20, 202524.524.124.124.7524.0316.51M
November 19, 202524.1724.2224.2224.424.0615.52M
November 18, 20252424.1824.1824.323.5923.73M
November 17, 202524.9224.324.324.9824.1715.59M
November 14, 202524.8624.9624.9625.0424.614.51M
November 13, 202525.2624.9624.9625.4224.9416.27M
November 12, 202525.1325.3925.3925.6925.0716.88M
November 11, 202525.0925.0625.0625.324.8517.76M
November 10, 20252525.0425.0425.2124.7423.5M
November 07, 202524.2324.8524.8524.8624.1630.06M
November 06, 202524.3424.3124.3124.5524.0123.96M
November 05, 202524.1524.3824.3824.523.8923.88M
November 04, 202524.0824.1524.1524.323.9120.69M
November 03, 202524.0824.2424.2424.2523.8723.51M
October 31, 202524.0424.224.224.323.8623.3M
October 30, 202524.124.224.224.6524.0730.64M
October 29, 202524.0624.0724.0724.523.9132.44M
October 28, 202524.1724.2724.2724.4524.0352.78M
October 27, 202524.6624.2424.2424.723.9949.15M
October 24, 202524.424.5724.5724.6424.2958.11M
October 23, 202524.1624.124.124.2723.9644.69M
October 22, 202524.3524.1124.1124.462462.4M
October 21, 202523.8924.3624.3624.523.8949.66M
October 20, 202523.7824.0624.0624.1423.6651.49M
October 17, 202523.6523.5823.5824.0422.747.52M
October 16, 202524.723.3523.3524.7323.1553.18M
October 15, 202525.2924.7424.7425.3124.5835.8M
October 14, 202524.3225.1625.1625.324.2745.55M
October 13, 202524.5824.5624.5624.7124.2734.95M
October 10, 202525.4324.1624.1625.4424.1417.84M
October 09, 202525.4225.3125.3125.6125.1624.11M
October 08, 202525.8125.2925.2925.8425.2720.15M
October 07, 202525.9925.7325.7326.1625.7224.42M
October 06, 202526.4625.8625.8626.8725.8128.17M
October 03, 202526.3126.3926.3926.5726.2321.01M
October 02, 202526.1226.226.226.2825.8920.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved