TipRanks
Go Ultimate55% OFF

Regions Financial (RN7) Historical Prices

DE:RN7 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202625.7325.7325.6425.6425.64-0.50%00.00
Oct 30, 202625.7525.7725.7525.7725.77+0.00%00.00
Oct 29, 202625.7925.7925.7725.7725.77+0.98%00.00
Oct 28, 202625.5225.5225.5225.5225.52-2.45%00.00
Oct 27, 202625.6726.1625.6726.1626.16+2.23%513.08
Oct 26, 202625.5725.5925.5725.5925.59+0.95%00.00
Oct 23, 202625.3225.3525.3225.3525.35+1.64%00.00
Oct 22, 202624.8825.2524.8824.9424.94+0.32%171.04
Oct 21, 202624.5024.8624.5024.8624.86+1.43%00.00
Oct 20, 202624.3324.5124.3324.5124.51+0.12%00.00
Oct 19, 202624.4824.4824.4824.4824.48+1.87%00.00
Oct 16, 202624.0924.3123.8924.0324.03-0.87%60.37
Oct 15, 202623.9424.2423.9424.2424.24-0.41%00.00
Oct 14, 202624.1524.3424.1524.3424.34-0.61%00.00
Oct 13, 202624.4324.4924.4324.4924.49+1.03%00.00
Oct 12, 202624.1524.2424.1524.2424.24+0.08%00.00
Oct 09, 202623.9624.2223.9624.2224.22+1.51%00.00
Oct 08, 202623.9423.9423.8623.8623.86-0.33%00.00
Oct 07, 202623.9423.9423.9423.9423.94-3.47%00.00
Oct 06, 202624.1624.8024.1624.8024.80+2.44%10.05
Oct 05, 202624.0824.2124.0824.2124.21+0.46%00.00
Oct 02, 202623.9324.1023.9324.1024.10+1.18%00.00
Oct 01, 202623.8123.8223.8123.8223.82+1.19%00.00
Sep 30, 202623.7223.7223.5423.5423.54-2.08%120.56
Sep 29, 202624.0024.2624.0024.0424.04-0.25%1678.98
Sep 28, 202624.2324.2324.1024.1024.10+0.50%362.00
Sep 25, 202623.9723.9823.9723.9823.98-0.25%00.00
Sep 24, 202624.3624.3624.0424.0424.04-3.76%00.00
Sep 23, 202624.5124.9824.5124.9824.98+0.56%502.90
Sep 22, 202624.7224.8424.3524.8424.84-0.12%966.11
Sep 21, 202624.5324.8724.5324.8724.87+0.16%00.00
Sep 18, 202624.9225.4524.8324.8324.83+0.08%19315.26
Sep 17, 202624.8124.8124.8124.8124.81-4.10%00.00
Sep 16, 202625.8325.8725.8325.8725.87+0.39%00.00
Sep 15, 202625.9525.9525.7725.7725.77-1.26%00.00
Sep 14, 202626.0726.1026.0726.1026.10+0.97%00.00
Sep 11, 202625.6825.8525.6825.8525.85+0.27%00.00
Sep 10, 202625.7025.7825.7025.7825.78-0.04%00.00
Sep 09, 202625.8225.8225.7925.7925.79-0.08%00.00
Sep 08, 202626.0326.0325.8125.8125.81-0.58%00.00
Sep 07, 202625.9625.9625.9625.9625.96-0.19%00.00
Sep 04, 202626.0126.0126.0126.0126.01+1.48%00.00
Sep 03, 202625.6325.6325.6325.6325.63+2.15%00.00
Sep 02, 202625.0925.0925.0925.0925.09-0.95%00.00
Sep 01, 202625.3325.3325.3325.3325.33-1.37%00.00
Aug 31, 202625.9425.9425.9425.9425.68+0.31%00.00
Aug 28, 202625.8625.8625.8625.8625.60-0.42%00.00
Aug 27, 202625.9725.9725.9725.9725.71+3.05%00.00
Aug 26, 202625.2025.2025.2025.2024.95-3.56%201.62
Aug 25, 202626.1326.1326.1326.1325.87+1.16%00.00