Regions Financial Corporation (RF-F)
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 |
|---|---|---|---|---|---|---|---|
| 1743201600 | 25.15 | -0.17 | -0.67 | 25.41 | 25.4277 | 25.15 | 33103 |
| 1743115200 | 25.32 | -0.06 | -0.24 | 25.44 | 25.4426 | 25.3 | 36493 |
| 1743028800 | 25.38 | -0.1 | -0.39 | 25.77 | 25.77 | 25.35 | 41350 |
| 1742942400 | 25.48 | 0.08 | 0.31 | 25.44 | 25.55 | 25.4 | 22168 |
| 1742856000 | 25.4 | -0.01 | -0.04 | 25.49 | 25.5799 | 25.4 | 33213 |
| 1742596800 | 25.41 | -0.01 | -0.04 | 25.45 | 25.51 | 25.41 | 16195 |
| 1742510400 | 25.42 | 0.01 | 0.04 | 25.42 | 25.53 | 25.4 | 24359 |
| 1742424000 | 25.41 | -0.05 | -0.20 | 25.5 | 25.55 | 25.41 | 30517 |
| 1742337600 | 25.46 | -0.02 | -0.08 | 25.49 | 25.58 | 25.41 | 26966 |
| 1742251200 | 25.48 | 0 | 0.00 | 25.58 | 25.7099 | 25.47 | 45131 |
| 1741992000 | 25.48 | 0.01 | 0.04 | 25.58 | 25.58 | 25.46 | 23141 |
| 1741905600 | 25.47 | 0.01 | 0.06 | 25.56 | 25.56 | 25.45 | 17844 |
| 1741819200 | 25.4552 | 0.02 | 0.06 | 25.45 | 25.55 | 25.36 | 15465 |
| 1741732800 | 25.44 | -0.02 | -0.08 | 25.55 | 25.55 | 25.35 | 34100 |
| 1741646400 | 25.46 | -0.1 | -0.37 | 25.6 | 25.6 | 25.45 | 22438 |
| 1741390800 | 25.555 | 0.04 | 0.18 | 25.6 | 25.6699 | 25.5101 | 17041 |
| 1741304400 | 25.51 | -0.03 | -0.12 | 25.59 | 25.62 | 25.5 | 30817 |
| 1741218000 | 25.54 | 0.09 | 0.35 | 25.53 | 25.65 | 25.46 | 41313 |
| 1741131600 | 25.45 | -0.25 | -0.97 | 25.65 | 25.65 | 25.3152 | 169522 |
| 1741045200 | 25.7 | -0.37 | -1.42 | 25.71 | 25.71 | 25.4537 | 25897 |
| 1740786000 | 26.07 | 0.17 | 0.66 | 26.02 | 26.14 | 25.89 | 34781 |
| 1740699600 | 25.9 | 0 | 0.00 | 25.96 | 26.0099 | 25.9 | 15080 |
| 1740613200 | 25.9 | -0.1 | -0.38 | 26.08 | 26.08 | 25.89 | 49055 |
| 1740526800 | 26 | 0.12 | 0.46 | 25.88 | 26.026 | 25.88 | 28936 |
| 1740440400 | 25.88 | -0.01 | -0.04 | 25.95 | 26.0199 | 25.8 | 52438 |
| 1740181200 | 25.89 | 0.11 | 0.43 | 25.88 | 25.98 | 25.845 | 29412 |
| 1740094800 | 25.78 | 0 | 0.01 | 25.84 | 25.85 | 25.7501 | 32908 |
| 1740008400 | 25.7785 | 0.04 | 0.15 | 25.8 | 25.8 | 25.72 | 11515 |
| 1739922000 | 25.74 | 0.04 | 0.16 | 25.77 | 25.83 | 25.7 | 32620 |
| 1739576400 | 25.7 | -0.05 | -0.19 | 26.79 | 26.79 | 25.51 | 49556 |
| 1739490000 | 25.75 | 0.35 | 1.38 | 25.59 | 25.83 | 25.5303 | 35313 |
| 1739403600 | 25.4 | -0.13 | -0.51 | 26.53 | 26.53 | 25.4 | 30413 |
| 1739317200 | 25.53 | -0.03 | -0.12 | 26.79 | 26.79 | 25.52 | 22379 |
| 1739230800 | 25.56 | 0.05 | 0.20 | 26.79 | 26.79 | 25.51 | 101572 |
| 1738971600 | 25.51 | -0.07 | -0.29 | 25.64 | 25.77 | 25.4 | 37602 |
| 1738885200 | 25.5844 | -0.1 | -0.37 | 25.73 | 25.74 | 25.57 | 18403 |
| 1738798800 | 25.68 | 0.14 | 0.55 | 25.67 | 25.8699 | 25.61 | 38193 |
| 1738712400 | 25.54 | 0.02 | 0.08 | 25.57 | 25.67 | 25.4018 | 28490 |
| 1738626000 | 25.52 | 0.02 | 0.08 | 25.5 | 26.9 | 25.41 | 35209 |
| 1738366800 | 25.5 | -0.11 | -0.43 | 25.69 | 25.735 | 25.4684 | 85407 |
| 1738280400 | 25.61 | 0.09 | 0.35 | 25.65 | 25.67 | 25.53 | 47607 |
| 1738194000 | 25.52 | -0.05 | -0.20 | 25.65 | 25.68 | 25.45 | 44593 |
| 1738107600 | 25.57 | -0.1 | -0.39 | 25.67 | 25.7 | 25.51 | 35287 |
| 1738021200 | 25.67 | 0.22 | 0.86 | 25.44 | 25.67 | 25.44 | 57617 |
| 1737762000 | 25.45 | -0.12 | -0.47 | 25.45 | 25.65 | 25.34 | 52517 |
| 1737675600 | 25.57 | 0 | 0.00 | 25.57 | 25.57 | 25.57 | 0 |
| 1737589200 | 25.57 | -0.09 | -0.35 | 25.68 | 25.68 | 25.51 | 42154 |
| 1737502800 | 25.66 | 0.07 | 0.27 | 25.59 | 25.805 | 25.59 | 64471 |
| 1737157200 | 25.59 | -0.21 | -0.83 | 25.85 | 25.94 | 25.57 | 45996 |
| 1737070800 | 25.8045 | 0.22 | 0.88 | 25.66 | 25.8299 | 25.41 | 44300 |
| 1736984400 | 25.58 | 0.43 | 1.71 | 25.38 | 25.59 | 25.3 | 68004 |
| 1736898000 | 25.15 | 0.2 | 0.80 | 25.18 | 25.19 | 24.99 | 38430 |
| 1736811600 | 24.95 | -0.31 | -1.23 | 25.29 | 25.5 | 24.9 | 115241 |
| 1736552400 | 25.26 | -0.37 | -1.44 | 25.23 | 25.86 | 25.2 | 181325 |
| 1736379600 | 25.63 | -0.17 | -0.66 | 25.81 | 26.0103 | 25.45 | 122844 |
| 1736293200 | 25.8 | -0.25 | -0.96 | 25.95 | 26 | 25.76 | 38274 |
| 1736206800 | 26.05 | -0.21 | -0.80 | 26.19 | 26.25 | 26.05 | 27720 |
| 1735947600 | 26.26 | 0.05 | 0.19 | 26.39 | 26.49 | 26.1731 | 17362 |
| 1735861200 | 26.21 | -0.03 | -0.11 | 26.2325 | 26.48 | 26.06 | 127284 |
| 1735688400 | 26.24 | 0.25 | 0.96 | 25.9 | 26.38 | 25.87 | 839869 |
| 1735602000 | 25.99 | 0.2 | 0.78 | 25.85 | 26.1 | 25.76 | 122716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
