Regions Financial Corporation (RF-B)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 25.03 | 0.05 | 0.21 | 25.04 | 25.0413 | 24.9312 | 9850 |
| 1719960000 | 24.9775 | 0.08 | 0.31 | 24.96 | 25 | 24.9393 | 19520 |
| 1719873600 | 24.9 | -0.13 | -0.52 | 24.95 | 25.01 | 24.86 | 29600 |
| 1719614400 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1719528000 | 25.03 | -0.08 | -0.32 | 25.1 | 25.1498 | 25.03 | 9521 |
| 1719441600 | 25.11 | 0.03 | 0.12 | 25.03 | 25.11 | 24.9701 | 21048 |
| 1719355200 | 25.08 | 0.1 | 0.40 | 25.06 | 25.08 | 24.9501 | 23302 |
| 1719268800 | 24.9802 | 0 | 0.00 | 24.91 | 25.0493 | 24.91 | 24939 |
| 1719009600 | 24.9796 | 0.03 | 0.12 | 24.95 | 25.0496 | 24.82 | 17415 |
| 1718923200 | 24.95 | -0.03 | -0.12 | 24.95 | 25.08 | 24.9 | 22175 |
| 1718750400 | 24.98 | 0.05 | 0.21 | 24.93 | 25.0389 | 24.87 | 42268 |
| 1718664000 | 24.9268 | -0.07 | -0.29 | 25.05 | 25.05 | 24.86 | 57253 |
| 1718404800 | 25 | -0.1 | -0.40 | 25.1 | 25.1 | 24.9412 | 17702 |
| 1718318400 | 25.1 | 0.15 | 0.60 | 25.06 | 25.14 | 24.9208 | 21313 |
| 1718232000 | 24.95 | -0.02 | -0.08 | 25.01 | 25.22 | 24.93 | 37225 |
| 1718145600 | 24.97 | -0.02 | -0.06 | 24.99 | 25 | 24.89 | 22151 |
| 1718059200 | 24.985 | -0.11 | -0.42 | 25.1 | 25.12 | 24.98 | 16190 |
| 1717800000 | 25.09 | 0.05 | 0.19 | 25.0733 | 25.09 | 24.95 | 38810 |
| 1717713600 | 25.0424 | 0.01 | 0.05 | 25.1 | 25.1 | 25 | 22188 |
| 1717627200 | 25.03 | 0.07 | 0.28 | 25.07 | 25.07 | 24.93 | 31778 |
| 1717540800 | 24.96 | -0.09 | -0.36 | 25.05 | 25.065 | 24.96 | 30713 |
| 1717454400 | 25.05 | -0.49 | -1.92 | 25.35 | 25.35 | 24.79 | 65749 |
| 1717195200 | 25.54 | 0.16 | 0.63 | 25.38 | 25.67 | 25.31 | 128173 |
| 1717108800 | 25.38 | 0.04 | 0.16 | 25.28 | 25.39 | 25.2307 | 22373 |
| 1717022400 | 25.34 | -0.02 | -0.08 | 25.3 | 25.34 | 25.22 | 24583 |
| 1716936000 | 25.36 | 0.09 | 0.36 | 25.31 | 25.36 | 25.14 | 29485 |
| 1716590400 | 25.27 | 0.07 | 0.28 | 25.11 | 25.32 | 25.11 | 16495 |
| 1716504000 | 25.2 | 0.06 | 0.24 | 25.1 | 25.22 | 25.07 | 30312 |
| 1716417600 | 25.14 | -0.06 | -0.24 | 25.21 | 25.21 | 25.06 | 17038 |
| 1716331200 | 25.2 | 0.1 | 0.40 | 25.07 | 25.2 | 25.0201 | 31622 |
| 1716244800 | 25.1 | 0.1 | 0.40 | 25.09 | 25.1186 | 25.03 | 20891 |
| 1715985600 | 25 | -0.12 | -0.48 | 25.06 | 25.12 | 24.88 | 33403 |
| 1715899200 | 25.12 | 0 | 0.00 | 25.02 | 25.12 | 25.02 | 22888 |
| 1715812800 | 25.12 | 0.09 | 0.36 | 25.08 | 25.185 | 25.04 | 24545 |
| 1715726400 | 25.03 | -0.06 | -0.24 | 25 | 25.055 | 25 | 23900 |
| 1715640000 | 25.09 | 0.07 | 0.28 | 25.01 | 25.1 | 24.9972 | 17171 |
| 1715380800 | 25.0198 | -0.01 | -0.04 | 24.96 | 25.02 | 24.96 | 10489 |
| 1715294400 | 25.03 | 0.11 | 0.44 | 24.88 | 25.03 | 24.87 | 16726 |
| 1715208000 | 24.92 | -0.07 | -0.28 | 25 | 25.01 | 24.85 | 33361 |
| 1715121600 | 24.9899 | -0.05 | -0.18 | 25.07 | 25.0717 | 24.96 | 20883 |
| 1715035200 | 25.0362 | 0.04 | 0.14 | 25 | 25.09 | 24.94 | 21286 |
| 1714776000 | 25 | 0.09 | 0.36 | 24.93 | 25.04 | 24.93 | 17238 |
| 1714689600 | 24.91 | 0.14 | 0.57 | 24.75 | 24.9481 | 24.75 | 30294 |
| 1714603200 | 24.77 | -0.09 | -0.36 | 24.81 | 24.9284 | 24.7013 | 23501 |
| 1714516800 | 24.86 | -0.02 | -0.08 | 24.77 | 24.87 | 24.705 | 39175 |
| 1714430400 | 24.88 | 0.13 | 0.53 | 24.78 | 24.9087 | 24.7101 | 12055 |
| 1714171200 | 24.75 | -0.08 | -0.32 | 24.83 | 24.95 | 24.72 | 19896 |
| 1714084800 | 24.83 | -0.1 | -0.39 | 24.8 | 24.93 | 24.65 | 21884 |
| 1713998400 | 24.926 | 0.02 | 0.06 | 24.85 | 24.9696 | 24.58 | 34263 |
| 1713912000 | 24.91 | 0.18 | 0.73 | 24.81 | 24.93 | 24.745 | 37491 |
| 1713825600 | 24.73 | 0.2 | 0.82 | 24.64 | 24.79 | 24.64 | 30600 |
| 1713566400 | 24.53 | -0.02 | -0.08 | 24.52 | 24.75 | 24.47 | 27943 |
| 1713480000 | 24.55 | -0.21 | -0.85 | 24.71 | 24.78 | 24.54 | 35854 |
| 1713393600 | 24.76 | 0.02 | 0.08 | 24.8 | 24.88 | 24.7 | 44361 |
| 1713307200 | 24.74 | -0.06 | -0.24 | 24.78 | 24.85 | 24.65 | 39953 |
| 1713220800 | 24.8 | -0.05 | -0.20 | 24.85 | 24.91 | 24.75 | 71929 |
| 1712961600 | 24.85 | -0.04 | -0.16 | 24.84 | 24.92 | 24.7901 | 36198 |
| 1712875200 | 24.89 | 0.14 | 0.57 | 24.74 | 24.94 | 24.66 | 77415 |
| 1712788800 | 24.75 | 0 | 0.00 | 24.63 | 24.84 | 24.5 | 79410 |
| 1712702400 | 24.75 | -0.08 | -0.32 | 24.78 | 24.8599 | 24.6001 | 39533 |
| 1712616000 | 24.83 | -0.01 | -0.04 | 24.76 | 24.84 | 24.6801 | 16506 |
| 1712356800 | 24.84 | 0.11 | 0.44 | 24.67 | 24.89 | 24.67 | 22306 |
| 1712270400 | 24.73 | -0.02 | -0.08 | 24.78 | 24.93 | 24.69 | 21887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
