Regions Financial (RN7)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.68067226891 | 23.8 | 24 | 23.4 | 970 | 23.99065292 | DE |
| 4 | 0.4 | 1.73913043478 | 23 | 24 | 22.6 | 848 | 23.42074715 | DE |
| 12 | -1.2 | -4.87804878049 | 24.6 | 26.6 | 22 | 662 | 23.82235578 | DE |
| 26 | 4.6 | 24.4680851064 | 18.8 | 26.6 | 18.7 | 573 | 22.83591574 | DE |
| 52 | 6.295 | 36.8021046478 | 17.105 | 26.6 | 16.285 | 441 | 21.95397041 | DE |
| 156 | 3 | 14.7058823529 | 20.4 | 26.6 | 13.185 | 246 | 20.88963211 | DE |
| 260 | 9.1 | 63.6363636364 | 14.3 | 26.6 | 13.185 | 196 | 20.70444515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 23.4 | -0.6 | -2.50 | 23.4 | 23.4 | 23.4 | 3 |
| 1738358820 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1738272420 | 24 | 0.2 | 0.84 | 23.8 | 24 | 23.8 | 2780 |
| 1738186020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1738099620 | 23.8 | 0.4 | 1.71 | 23.8 | 23.8 | 23.8 | 127 |
| 1738013220 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1737754020 | 23.4 | 0.2 | 0.86 | 23.2 | 23.4 | 23.2 | 490 |
| 1737667620 | 23.2 | -0.6 | -2.52 | 23.4 | 23.6 | 23.2 | 3227 |
| 1737581220 | 23.8 | 0.4 | 1.71 | 23.8 | 23.8 | 23.8 | 577 |
| 1737494820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 979 |
| 1737408420 | 23.4 | -0.6 | -2.50 | 23.4 | 23.4 | 23.4 | 428 |
| 1737149220 | 24 | 0.2 | 0.84 | 23.8 | 24 | 23.8 | 411 |
| 1737062820 | 23.8 | 0.4 | 1.71 | 23.8 | 23.8 | 23.8 | 83 |
| 1736976420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 852 |
| 1736890020 | 23.4 | 0.8 | 3.54 | 23.2 | 23.4 | 23.2 | 473 |
| 1736803620 | 22.6 | -0.4 | -1.74 | 22.6 | 22.6 | 22.6 | 1285 |
| 1736544420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736458020 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736371620 | 23 | -0.2 | -0.86 | 23.2 | 23.2 | 23 | 461 |
| 1736285220 | 23.2 | 0.4 | 1.75 | 23 | 23.4 | 23 | 539 |
| 1736198820 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1735939620 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1735853220 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 600 |
| 1735594020 | 22.8 | -0.2 | -0.87 | 22.8 | 22.8 | 22.8 | 75 |
| 1735334820 | 23 | 0.2 | 0.88 | 23 | 23 | 23 | 431 |
| 1734989220 | 22.8 | 0.2 | 0.88 | 22.8 | 22.8 | 22.8 | 1 |
| 1734730020 | 22.6 | 0.2 | 0.89 | 22.2 | 22.6 | 22 | 544 |
| 1734643620 | 22.4 | -1.2 | -5.08 | 22.4 | 22.6 | 22.4 | 1201 |
| 1734557220 | 23.6 | 0.4 | 1.72 | 23.6 | 23.6 | 23.6 | 430 |
| 1734470820 | 23.2 | -0.8 | -3.33 | 24 | 24 | 23.2 | 691 |
| 1734384420 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1416 |
| 1734125220 | 24 | 0.2 | 0.84 | 24 | 24 | 24 | 734 |
| 1734038820 | 23.8 | -0.2 | -0.83 | 24.2 | 24.2 | 23.8 | 1963 |
| 1733952420 | 24 | -0.6 | -2.44 | 24.2 | 24.2 | 24 | 492 |
| 1733866020 | 24.6 | -0.2 | -0.81 | 24.6 | 24.6 | 24.6 | 812 |
| 1733779620 | 24.8 | 0.2 | 0.81 | 24.8 | 24.8 | 24.8 | 6 |
| 1733520420 | 24.6 | -0.6 | -2.38 | 25 | 25 | 24.6 | 463 |
| 1733434020 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1733347620 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1733261220 | 25.2 | -0.8 | -3.08 | 25.2 | 25.2 | 25.2 | 50 |
| 1733174820 | 26 | 0.2 | 0.78 | 25.8 | 26 | 25.8 | 1374 |
| 1732915620 | 25.8 | -0.4 | -1.53 | 25.8 | 25.8 | 25.8 | 29 |
| 1732829220 | 26.2 | 0 | 0.00 | 26 | 26.2 | 26 | 62 |
| 1732742820 | 26.2 | -0.2 | -0.76 | 26 | 26.2 | 26 | 386 |
| 1732656420 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1732570020 | 26.4 | 1.4 | 5.60 | 26.2 | 26.6 | 26.2 | 307 |
| 1732310820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1732224420 | 25 | 0.4 | 1.63 | 25 | 25 | 25 | 50 |
| 1732138020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1732051620 | 24.6 | -0.2 | -0.81 | 24.8 | 25 | 24.6 | 1567 |
| 1731965160 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1731705960 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 400 |
| 1731619560 | 24.8 | -0.4 | -1.59 | 25 | 25 | 24.8 | 485 |
| 1731533160 | 25.2 | 0.4 | 1.61 | 24.6 | 25.2 | 24.6 | 47 |
| 1731446820 | 24.8 | 0.2 | 0.81 | 24.6 | 24.8 | 24.6 | 456 |
| 1731360420 | 24.6 | 0.8 | 3.36 | 24.6 | 24.6 | 24.6 | 44 |
| 1731101220 | 23.8 | 0.2 | 0.85 | 23.6 | 23.8 | 23.6 | 464 |
| 1731014760 | 23.6 | 0.4 | 1.72 | 24.4 | 24.6 | 23.6 | 1094 |
| 1730928360 | 23.2 | 1.6 | 7.41 | 23.2 | 23.2 | 23.2 | 22 |
| 1730841960 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1730755560 | 21.6 | -0.6 | -2.70 | 21.6 | 21.6 | 21.6 | 51 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Bounce Token [OLD] (BOTGBP).](/common/images/company/COIN_BOTUSD.png){kind=small}
