Regions Financial (RN7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 19.1 | -1.5 | -7.28 | 19.1 | 19.1 | 19.1 | 2 |
| 1721334360 | 20.6 | 0.4 | 1.98 | 19.899999 | 20.6 | 19.899999 | 750 |
| 1721248020 | 20.2 | 1.2 | 6.32 | 20.399999 | 20.399999 | 20.2 | 182 |
| 1721161560 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1721075160 | 19 | 0.6 | 3.26 | 19.2 | 19.2 | 19 | 4 |
| 1720815960 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1720729560 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1720643160 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1720556760 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1720470360 | 18.399999 | -0.2 | -1.08 | 18.3 | 18.399999 | 18.3 | 2 |
| 1720211220 | 18.6 | -0.1 | -0.53 | 18.6 | 18.6 | 18.6 | 1 |
| 1720124820 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1720038420 | 18.7 | 0.3 | 1.63 | 18.7 | 18.7 | 18.7 | 30 |
| 1719952020 | 18.399999 | -0.4 | -2.13 | 18.399999 | 18.399999 | 18.399999 | 1 |
| 1719865620 | 18.8 | 0.8 | 4.44 | 18.8 | 18.8 | 18.8 | 2 |
| 1719606420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1719520020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1719433620 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1719347220 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1719260820 | 18 | 0.4 | 2.27 | 18 | 18 | 18 | 2 |
| 1719001560 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1718915160 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1718828760 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1718742360 | 17.6 | 0.2 | 1.15 | 17.6 | 17.6 | 17.6 | 62 |
| 1718656020 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1718396820 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1718310420 | 17.399999 | 0.1 | 0.58 | 17.399999 | 17.399999 | 17.399999 | 15 |
| 1718224020 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1718137620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1718051220 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1717792020 | 17.3 | 0 | 0.00 | 17 | 17.3 | 17 | 586 |
| 1717705620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 50 |
| 1717619220 | 17.3 | 0.1 | 0.58 | 17.3 | 17.3 | 17.3 | 5 |
| 1717532820 | 17.2 | -0.5 | -2.82 | 17.2 | 17.2 | 17.2 | 1 |
| 1717446420 | 17.7 | 0.1 | 0.57 | 17.7 | 17.7 | 17.7 | 565 |
| 1717187220 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1717100820 | 17.6 | 0.5 | 2.92 | 17.2 | 17.6 | 17.2 | 1949 |
| 1717014420 | 17.1 | -0.6 | -3.39 | 17.2 | 17.2 | 17.1 | 83 |
| 1716928020 | 17.7 | 0.2 | 1.14 | 17.7 | 17.7 | 17.7 | 100 |
| 1716841620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1716582420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1716496020 | 17.5 | -1.3 | -6.91 | 17.5 | 17.5 | 17.5 | 350 |
| 1716409620 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1716323220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1716236820 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715977620 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715891220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715804820 | 18.8 | 0.5 | 2.73 | 18.8 | 18.8 | 18.8 | 1 |
| 1715718420 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1715632020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1715372820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1715286420 | 18.3 | -0.2 | -1.08 | 18.3 | 18.3 | 18.3 | 272 |
| 1715200020 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1715113620 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1715027220 | 18.5 | 0.2 | 1.09 | 18.5 | 18.5 | 18.5 | 1 |
| 1714767960 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1714681560 | 18.3 | -0.1 | -0.54 | 18.3 | 18.3 | 18.3 | 2 |
| 1714508820 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1714422420 | 18.399999 | 0.1 | 0.55 | 18.399999 | 18.399999 | 18.399999 | 2 |
| 1714163220 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1714076820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1713990420 | 18.3 | 1 | 5.78 | 18.3 | 18.3 | 18.3 | 47 |
| 1713904020 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1713817620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
