Regions Financial Corporation (RF-C)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721860800 | 23.71 | -0.06 | -0.25 | 23.77 | 23.84 | 23.575 | 119595 |
| 1721774400 | 23.77 | 0.09 | 0.40 | 23.75 | 23.97 | 23.67 | 25326 |
| 1721688000 | 23.675 | -0.02 | -0.06 | 23.78 | 24 | 23.66 | 210272 |
| 1721428800 | 23.69 | 0.17 | 0.72 | 23.53 | 23.75 | 23.5 | 20017 |
| 1721342400 | 23.52 | 0.06 | 0.26 | 23.55 | 23.6 | 23.46 | 26667 |
| 1721256000 | 23.46 | -0.05 | -0.21 | 23.5999 | 23.5999 | 23.4 | 17894 |
| 1721169600 | 23.51 | -0.06 | -0.25 | 23.57 | 23.65 | 23.43 | 47922 |
| 1721083200 | 23.57 | -0.03 | -0.13 | 23.55 | 23.65 | 23.52 | 25909 |
| 1720824000 | 23.6 | 0.1 | 0.43 | 23.55 | 23.6 | 23.49 | 20661 |
| 1720737600 | 23.5 | 0.22 | 0.95 | 23.29 | 23.55 | 23.29 | 20007 |
| 1720651200 | 23.28 | 0.23 | 1.00 | 23.16 | 23.28 | 23.05 | 16025 |
| 1720564800 | 23.05 | -0.12 | -0.52 | 23.25 | 23.3599 | 23.05 | 22629 |
| 1720478400 | 23.17 | -0.01 | -0.04 | 23.3 | 23.31 | 23.17 | 12391 |
| 1720219200 | 23.18 | 0.02 | 0.09 | 23.26 | 23.35 | 23.17 | 12506 |
| 1720040640 | 23.16 | 0.16 | 0.70 | 23.1 | 23.27 | 22.92 | 18836 |
| 1719960000 | 23 | 0.17 | 0.74 | 22.95 | 23.04 | 22.88 | 15611 |
| 1719873600 | 22.83 | -0.12 | -0.52 | 22.99 | 23.2162 | 22.82 | 20467 |
| 1719614400 | 22.95 | -0.15 | -0.65 | 23.19 | 23.3174 | 22.84 | 39109 |
| 1719528000 | 23.1 | -0.07 | -0.30 | 23.17 | 23.3 | 23.07 | 23592 |
| 1719441600 | 23.17 | -0.02 | -0.09 | 23.11 | 23.17 | 22.9891 | 15318 |
| 1719355200 | 23.19 | 0.29 | 1.27 | 22.97 | 23.19 | 22.91 | 23877 |
| 1719268800 | 22.9 | 0.1 | 0.44 | 22.88 | 22.97 | 22.79 | 15196 |
| 1719009600 | 22.8 | 0.02 | 0.09 | 22.78 | 22.925 | 22.7774 | 22271 |
| 1718923200 | 22.78 | -0.07 | -0.31 | 22.85 | 23.05 | 22.76 | 42533 |
| 1718750400 | 22.85 | 0.18 | 0.79 | 22.78 | 22.94 | 22.7 | 19835 |
| 1718664000 | 22.67 | -0.04 | -0.18 | 22.71 | 22.7901 | 22.62 | 20964 |
| 1718404800 | 22.71 | -0.09 | -0.39 | 22.85 | 22.85 | 22.65 | 13154 |
| 1718318400 | 22.8 | 0 | 0.00 | 22.9 | 22.97 | 22.4701 | 18705 |
| 1718232000 | 22.8 | 0.31 | 1.38 | 22.64 | 23.1 | 22.64 | 27523 |
| 1718145600 | 22.49 | 0 | 0.00 | 22.61 | 22.61 | 22.4401 | 33808 |
| 1718059200 | 22.49 | -0.31 | -1.36 | 22.87 | 22.87 | 22.47 | 17628 |
| 1717800000 | 22.8 | -0.1 | -0.44 | 22.725 | 22.9 | 22.55 | 15702 |
| 1717713600 | 22.9 | 0.08 | 0.37 | 22.85 | 22.9 | 22.78 | 13059 |
| 1717627200 | 22.815 | -0.09 | -0.37 | 23.02 | 23.09 | 22.75 | 16633 |
| 1717540800 | 22.9 | 0.05 | 0.22 | 22.78 | 22.9 | 22.76 | 14222 |
| 1717454400 | 22.85 | -0.1 | -0.44 | 23 | 23.2558 | 22.76 | 29784 |
| 1717195200 | 22.95 | 0.56 | 2.50 | 22.44 | 23.15 | 22.44 | 98239 |
| 1717108800 | 22.39 | 0.14 | 0.63 | 22.32 | 22.6159 | 21.76 | 11851 |
| 1717022400 | 22.25 | -0.34 | -1.51 | 22.43 | 22.51 | 22.19 | 16310 |
| 1716936000 | 22.59 | -0.2 | -0.88 | 22.7 | 22.725 | 22.5635 | 15286 |
| 1716590400 | 22.79 | 0.21 | 0.93 | 22.73 | 22.9899 | 22.5701 | 14481 |
| 1716504000 | 22.58 | -0.36 | -1.57 | 22.97 | 22.97 | 22.38 | 55373 |
| 1716417600 | 22.94 | -0.14 | -0.61 | 23.1 | 23.1 | 22.84 | 48880 |
| 1716331200 | 23.08 | 0.04 | 0.17 | 23.08 | 23.23 | 23.0524 | 49170 |
| 1716244800 | 23.04 | 0.19 | 0.83 | 22.84 | 23.05 | 22.79 | 44185 |
| 1715985600 | 22.85 | -0.01 | -0.04 | 22.73 | 22.85 | 22.64 | 39229 |
| 1715899200 | 22.86 | 0.2 | 0.88 | 22.71 | 22.87 | 22.67 | 51470 |
| 1715812800 | 22.66 | 0.32 | 1.43 | 22.52 | 22.68 | 22.49 | 25766 |
| 1715726400 | 22.34 | 0.09 | 0.40 | 22.37 | 22.43 | 22.215 | 56920 |
| 1715640000 | 22.25 | -0.03 | -0.13 | 22.36 | 22.39 | 22.2203 | 10202 |
| 1715380800 | 22.28 | 0.07 | 0.32 | 22.27 | 22.31 | 22.11 | 16095 |
| 1715294400 | 22.21 | -0.03 | -0.13 | 22.33 | 22.35 | 21.58 | 28438 |
| 1715208000 | 22.24 | -0.12 | -0.54 | 22.36 | 22.51 | 22.07 | 35820 |
| 1715121600 | 22.36 | -0.15 | -0.67 | 22.58 | 22.63 | 22.3004 | 23667 |
| 1715035200 | 22.51 | 0.3 | 1.35 | 22.37 | 22.56 | 22.29 | 11821 |
| 1714776000 | 22.21 | 0.01 | 0.03 | 22.4 | 22.53 | 22.125 | 19491 |
| 1714689600 | 22.2041 | 0.1 | 0.47 | 22.08 | 22.2041 | 21.85 | 15090 |
| 1714603200 | 22.1 | 0.24 | 1.10 | 21.89 | 22.17 | 21.76 | 36321 |
| 1714516800 | 21.86 | -0.19 | -0.86 | 21.7 | 21.97 | 21.49 | 57051 |
| 1714430400 | 22.05 | 0.11 | 0.50 | 21.94 | 22.08 | 21.94 | 20614 |
| 1714171200 | 21.94 | 0.13 | 0.60 | 21.81 | 22.0646 | 21.71 | 28241 |
| 1714084800 | 21.81 | -0.35 | -1.58 | 21.79 | 21.96 | 21.67 | 20589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
