Regions Financial Corporation (RF) Historical Stock Data
19.80 ↑0.16 (0.81%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RF is down -0.16% a day on average. There have been 13 days where Regions Financial Corporation closed green and 17 days where RF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.91 | 19.80 | ↓$0.11 (-0.55%) | 19.72 | 20.08 | 4.13M |
| 2024-05-02 | 19.79 | 19.64 | ↓$0.15 (-0.76%) | 19.39 | 19.81 | 4.90M |
| 2024-05-01 | 19.36 | 19.57 | ↑$0.21 (1.08%) | 19.34 | 19.98 | 7.34M |
| 2024-04-30 | 19.51 | 19.27 | ↓$0.24 (-1.23%) | 19.25 | 19.67 | 5.53M |
| 2024-04-29 | 19.65 | 19.67 | ↑$0.02 (0.10%) | 19.57 | 19.80 | 4.54M |
| 2024-04-26 | 19.66 | 19.62 | ↓$0.04 (-0.20%) | 19.53 | 19.92 | 5.25M |
| 2024-04-25 | 20.00 | 19.61 | ↓$0.39 (-1.95%) | 19.35 | 20.03 | 9.22M |
| 2024-04-24 | 19.14 | 19.77 | ↑$0.63 (3.29%) | 19.13 | 19.83 | 11.02M |
| 2024-04-23 | 19.24 | 19.35 | ↑$0.11 (0.57%) | 19.08 | 19.51 | 10.54M |
| 2024-04-22 | 18.84 | 19.18 | ↑$0.34 (1.80%) | 18.70 | 19.27 | 13.33M |
| 2024-04-19 | 18.95 | 18.90 | ↓$0.05 (-0.26%) | 18.40 | 18.96 | 18.05M |
| 2024-04-18 | 18.89 | 19.00 | ↑$0.11 (0.58%) | 18.83 | 19.19 | 9.40M |
| 2024-04-17 | 18.98 | 18.86 | ↓$0.12 (-0.63%) | 18.69 | 19.04 | 8.08M |
| 2024-04-16 | 19.00 | 18.81 | ↓$0.19 (-1.00%) | 18.66 | 19.08 | 7.24M |
| 2024-04-15 | 19.38 | 19.22 | ↓$0.16 (-0.83%) | 19.09 | 19.65 | 6.94M |
| 2024-04-12 | 19.05 | 19.19 | ↑$0.14 (0.73%) | 18.94 | 19.30 | 6.28M |
| 2024-04-11 | 19.72 | 19.41 | ↓$0.31 (-1.57%) | 19.20 | 19.76 | 8.06M |
| 2024-04-10 | 20.29 | 19.68 | ↓$0.61 (-3.01%) | 19.54 | 20.30 | 6.68M |
| 2024-04-09 | 20.50 | 20.69 | ↑$0.19 (0.93%) | 20.36 | 20.69 | 5.32M |
| 2024-04-08 | 20.25 | 20.40 | ↑$0.15 (0.74%) | 20.18 | 20.57 | 4.61M |
| 2024-04-05 | 19.94 | 20.15 | ↑$0.21 (1.05%) | 19.79 | 20.19 | 3.49M |
| 2024-04-04 | 20.54 | 20.06 | ↓$0.48 (-2.34%) | 20.00 | 20.64 | 5.24M |
| 2024-04-03 | 20.37 | 20.23 | ↓$0.14 (-0.69%) | 20.21 | 20.54 | 4.97M |
| 2024-04-02 | 20.44 | 20.36 | ↓$0.08 (-0.39%) | 20.22 | 20.52 | 6.92M |
| 2024-04-01 | 21.06 | 20.56 | ↓$0.50 (-2.35%) | 20.47 | 21.06 | 5.93M |
| 2024-03-28 | 20.68 | 21.04 | ↑$0.36 (1.74%) | 20.68 | 21.08 | 8.21M |
| 2024-03-27 | 20.13 | 20.68 | ↑$0.55 (2.73%) | 20.05 | 20.69 | 6.17M |
| 2024-03-26 | 20.05 | 19.91 | ↓$0.14 (-0.70%) | 19.90 | 20.11 | 4.33M |
| 2024-03-25 | 19.91 | 19.95 | ↑$0.04 (0.20%) | 19.85 | 20.13 | 5.91M |
| 2024-03-22 | 20.25 | 19.86 | ↓$0.39 (-1.93%) | 19.84 | 20.35 | 6.20M |
Create an account or log in to view more rows.
$RF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$RF market starting to dump
$RF keep it going
$RF we just getting started
$RF now is the time to slap that ask!!!
$RF wtf is going on?
$RF why is this not moving lol
$RF shorting it
$RF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RF hi hi