Regions Financial Corporation (RF) Historical Stock Data

20.22 ↓0.50 (-2.44%)
As of May 24, 2022, 2:54pm EST.

Historical Data

In the past 30 trading days, RF is down -0.13% a day on average. There have been 12 days where Regions Financial Corporation closed green and 18 days where RF closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2320.6320.72↑$0.09 (0.44%)20.3521.177.98M
2022-05-2020.2220.15↓$0.07 (-0.35%)19.5920.367.96M
2022-05-1919.7320.02↑$0.29 (1.47%)19.7120.208.68M
2022-05-1820.4119.93↓$0.48 (-2.35%)19.7620.536.45M
2022-05-1720.1720.64↑$0.47 (2.33%)20.1420.736.17M
2022-05-1619.8519.72↓$0.13 (-0.65%)19.3719.985.89M
2022-05-1320.0419.88↓$0.16 (-0.80%)19.6720.176.08M
2022-05-1219.9019.82↓$0.08 (-0.40%)19.3320.109.45M
2022-05-1120.2620.02↓$0.24 (-1.18%)20.0120.887.43M
2022-05-1020.7520.19↓$0.56 (-2.70%)19.7020.8911.04M
2022-05-0920.8120.57↓$0.24 (-1.15%)20.4721.0913.18M
2022-05-0621.4021.12↓$0.28 (-1.31%)20.8121.4510.38M
2022-05-0521.6821.45↓$0.23 (-1.06%)21.0021.807.21M
2022-05-0421.5722.05↑$0.48 (2.23%)21.2522.137.90M
2022-05-0321.2521.55↑$0.30 (1.41%)21.1121.757.17M
2022-05-0221.0721.06↓$0.01 (-0.05%)20.5421.1912.51M
2022-04-2921.2520.72↓$0.53 (-2.49%)20.6821.5111.86M
2022-04-2821.5021.34↓$0.16 (-0.74%)20.8721.589.16M
2022-04-2720.9821.27↑$0.29 (1.38%)20.8721.5411.54M
2022-04-2621.3621.02↓$0.34 (-1.59%)20.9621.5312.94M
2022-04-2521.1621.60↑$0.44 (2.08%)20.6921.6213.28M
2022-04-2221.5021.37↓$0.13 (-0.60%)21.0221.8516.46M
2022-04-2122.2821.54↓$0.74 (-3.32%)21.3422.6314.79M
2022-04-2021.9221.97↑$0.05 (0.23%)21.8022.2710.17M
2022-04-1921.1021.68↑$0.58 (2.75%)20.9421.757.64M
2022-04-1820.6020.92↑$0.32 (1.55%)20.6020.944.12M
2022-04-1420.9020.73↓$0.17 (-0.81%)20.5221.067.05M
2022-04-1320.5620.93↑$0.37 (1.80%)20.5420.955.26M
2022-04-1221.1120.82↓$0.29 (-1.37%)20.6121.457M
2022-04-1120.8521.14↑$0.29 (1.39%)20.8221.619.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$RF getting this mare ready to run today

0 Like Report
unknownable

$RF the future is so bright .. I gotta wear shades..

0 Like Report
Modok

$RF not worrying

0 Like Report