Regions Financial Corporation (RF-C)
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 |
|---|---|---|---|---|---|---|---|
| 1739922000 | 24.44 | -0.08 | -0.33 | 24.59 | 24.6788 | 24.2708 | 12213 |
| 1739576400 | 24.52 | 0.16 | 0.66 | 24.5 | 24.63 | 24.4 | 21587 |
| 1739490000 | 24.36 | 0.2 | 0.83 | 24.34 | 24.45 | 24.22 | 40533 |
| 1739403600 | 24.16 | -0.2 | -0.82 | 24.16 | 24.2301 | 24.002 | 19283 |
| 1739317200 | 24.36 | -0.04 | -0.16 | 24.41 | 24.4896 | 24.3318 | 13523 |
| 1739230800 | 24.4 | 0.05 | 0.21 | 24.52 | 24.52 | 24.38 | 23451 |
| 1738971600 | 24.35 | 0.08 | 0.33 | 24.26 | 24.48 | 24.12 | 45481 |
| 1738885200 | 24.27 | -0.25 | -1.02 | 24.58 | 24.58 | 24.2501 | 45588 |
| 1738798800 | 24.52 | 0.14 | 0.57 | 24.44 | 24.6 | 24.44 | 21974 |
| 1738712400 | 24.38 | 0.03 | 0.12 | 24.36 | 24.4555 | 24.26 | 23317 |
| 1738626000 | 24.35 | -0.39 | -1.58 | 24.38 | 24.66 | 24.2 | 31963 |
| 1738366800 | 24.74 | -0.13 | -0.52 | 24.87 | 24.9999 | 24.72 | 61169 |
| 1738280400 | 24.87 | 0.12 | 0.48 | 24.8 | 24.91 | 24.69 | 23101 |
| 1738194000 | 24.75 | -0.02 | -0.08 | 24.8 | 24.8581 | 24.6807 | 52222 |
| 1738107600 | 24.77 | -0.04 | -0.16 | 24.9 | 24.9 | 24.6815 | 24080 |
| 1738021200 | 24.81 | 0.02 | 0.08 | 24.73 | 24.91 | 24.73 | 75955 |
| 1737762000 | 24.79 | 0.08 | 0.32 | 24.66 | 24.9599 | 24.66 | 50912 |
| 1737675600 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 0 |
| 1737589200 | 24.71 | -0.09 | -0.36 | 24.82 | 24.8399 | 24.621 | 49952 |
| 1737502800 | 24.8 | -0.01 | -0.04 | 24.81 | 24.93 | 24.78 | 109197 |
| 1737157200 | 24.81 | -0.03 | -0.12 | 24.92 | 25 | 24.76 | 38421 |
| 1737070800 | 24.84 | 0.07 | 0.28 | 24.76 | 24.97 | 24.67 | 93910 |
| 1736984400 | 24.77 | 0.84 | 3.51 | 24.18 | 24.87 | 24.16 | 170940 |
| 1736898000 | 23.93 | 0.12 | 0.50 | 23.88 | 24.08 | 23.79 | 27808 |
| 1736811600 | 23.81 | -0.12 | -0.50 | 23.85 | 24.01 | 23.76 | 33401 |
| 1736552400 | 23.93 | -0.16 | -0.66 | 23.93 | 24.12 | 23.82 | 54469 |
| 1736379600 | 24.09 | -0.03 | -0.12 | 24.03 | 24.2 | 24.0105 | 44092 |
| 1736293200 | 24.12 | -0.32 | -1.31 | 24.48 | 24.5 | 24.0017 | 72347 |
| 1736206800 | 24.44 | -0.11 | -0.45 | 24.492 | 24.6662 | 24.3619 | 17034 |
| 1735947600 | 24.55 | 0.07 | 0.29 | 24.43 | 24.6999 | 24.43 | 21473 |
| 1735861200 | 24.48 | 0.24 | 0.99 | 24.25 | 24.52 | 24.16 | 20358 |
| 1735688400 | 24.24 | 0.21 | 0.87 | 24.1 | 24.49 | 23.925 | 220082 |
| 1735602000 | 24.03 | 0.18 | 0.75 | 23.26 | 24.18 | 23.26 | 46845 |
| 1735342800 | 23.85 | 0.02 | 0.08 | 23.81 | 23.9399 | 23.68 | 46819 |
| 1735256400 | 23.83 | -0.06 | -0.25 | 23.82 | 23.89 | 23.75 | 26907 |
| 1735077840 | 23.89 | -0.11 | -0.46 | 23.96 | 24.01 | 23.725 | 21271 |
| 1734997200 | 24 | -0.13 | -0.54 | 23.89 | 24.22 | 23.89 | 28379 |
| 1734738000 | 24.13 | 0.09 | 0.37 | 24.09 | 24.305 | 24.07 | 23436 |
| 1734651600 | 24.04 | -0.15 | -0.62 | 24.45 | 24.45 | 23.82 | 49012 |
| 1734565200 | 24.19 | -0.41 | -1.67 | 24.63 | 24.66 | 24.14 | 58822 |
| 1734478800 | 24.6 | 0 | 0.00 | 24.62 | 24.6553 | 24.5094 | 32184 |
| 1734392400 | 24.6 | 0.19 | 0.78 | 24.47 | 24.64 | 24.36 | 74243 |
| 1734133200 | 24.41 | 0.16 | 0.66 | 24.34 | 24.425 | 24.19 | 66383 |
| 1734046800 | 24.25 | -0.21 | -0.86 | 24.45 | 24.5076 | 24.25 | 70311 |
| 1733960400 | 24.46 | -0.01 | -0.04 | 24.59 | 24.655 | 24.43 | 30909 |
| 1733874000 | 24.47 | -0.09 | -0.37 | 24.504 | 24.56 | 24.42 | 50532 |
| 1733787600 | 24.56 | -0.21 | -0.85 | 24.85 | 24.8562 | 24.53 | 52702 |
| 1733528400 | 24.77 | 0 | 0.00 | 24.9 | 24.9191 | 24.77 | 19227 |
| 1733442000 | 24.77 | 0.01 | 0.04 | 24.81 | 24.88 | 24.75 | 33574 |
| 1733355600 | 24.76 | -0.2 | -0.80 | 24.93 | 25 | 24.71 | 83071 |
| 1733269200 | 24.96 | 0 | 0.00 | 25.01 | 25.05 | 24.79 | 92369 |
| 1733182800 | 24.96 | -0.22 | -0.87 | 25.03 | 25.07 | 24.92 | 46453 |
| 1732917840 | 25.18 | 0.46 | 1.86 | 24.74 | 25.27 | 24.74 | 73091 |
| 1732750800 | 24.72 | 0.08 | 0.32 | 24.73 | 24.9 | 24.68 | 24044 |
| 1732664400 | 24.64 | -0.2 | -0.81 | 24.92 | 24.92 | 24.57 | 22202 |
| 1732578000 | 24.84 | 0.16 | 0.65 | 24.83 | 25.1499 | 24.82 | 16176 |
| 1732318800 | 24.68 | 0.07 | 0.28 | 24.7466 | 24.7466 | 24.62 | 14614 |
| 1732232400 | 24.61 | 0.21 | 0.86 | 24.455 | 24.6999 | 24.455 | 19183 |
| 1732146000 | 24.4 | -0.09 | -0.35 | 24.59 | 24.6 | 24.33 | 38473 |
| 1732059600 | 24.4869 | -0.09 | -0.38 | 24.6312 | 24.6312 | 24.44 | 21700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
