RF

Regions Financial Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Regions Financial Corporation RF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 0.75% 20.03 19:56:46
Open Price Low Price High Price Close Price Prev Close
19.98 19.925 20.20 20.02 19.88
more quote information »

RF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.2021.6419.15519.929,963,297-1.17-5.52%
1 Month22.5323.8119.15521.637,920,560-2.50-11.1%
3 Months20.9123.8119.0921.637,391,155-0.88-4.21%
6 Months15.5623.8115.5220.398,213,9894.4728.73%
1 Year12.3623.819.6016.338,505,8787.6762.06%
3 Years18.4423.816.9415.2410,609,4721.598.62%
5 Years9.2623.816.9414.6512,015,94910.77116.31%

RF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 20.02 0.14 0.7% 19.98 20.20 19.925 4,119,903
Jun 22 2021 19.88 0.02 0.1% 19.84 20.035 19.565 5,416,529
Jun 21 2021 19.86 0.53 2.74% 19.51 19.98 19.48 6,617,701
Jun 18 2021 19.33 -0.49 -2.47% 19.37 19.64 19.155 14,895,954
Jun 17 2021 19.82 -1.58 -7.38% 21.59 21.64 19.7701 15,605,733
Jun 16 2021 21.40 0.10 0.47% 21.20 21.62 20.82 7,280,569
Jun 15 2021 21.30 0.12 0.57% 21.18 21.545 21.01 6,452,743
Jun 14 2021 21.18 -0.34 -1.58% 21.47 21.58 20.99 6,615,453
Jun 11 2021 21.52 0.23 1.08% 21.39 21.63 21.305 5,695,000
Jun 10 2021 21.29 -0.61 -2.79% 22.21 22.32 21.26 6,833,211
Jun 09 2021 21.90 -0.44 -1.97% 22.17 22.17 21.85 5,479,137
Jun 08 2021 22.34 -0.17 -0.76% 22.25 22.415 21.77 10,307,165
Jun 07 2021 22.51 -0.12 -0.53% 22.63 22.69 22.35 6,186,208
Jun 04 2021 22.63 -0.31 -1.35% 22.88 22.88 22.42 8,759,296
Jun 03 2021 22.94 -0.31 -1.33% 22.94 23.45 22.86 9,401,127
Jun 02 2021 23.25 -0.37 -1.57% 23.57 23.65 23.0201 8,820,355
Jun 01 2021 23.62 0.21 0.9% 23.75 23.81 23.515 4,831,293
May 28 2021 23.41 0.04 0.17% 23.42 23.46 22.96 7,593,663
May 27 2021 23.37 0.54 2.37% 23.07 23.40 23.0207 8,693,831
May 26 2021 22.83 0.37 1.65% 22.53 22.87 22.43 5,005,679
May 25 2021 22.46 -0.41 -1.79% 22.89 23.22 22.44 5,562,962
May 24 2021 22.87 0.11 0.48% 22.81 23.00 22.70 4,063,553
See More Historical Prices ยป
Your Recent History
NYSE
RF
Regions Fi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210624 05:44:34