Regions Financial Corporation Common Stockのデータ

Regions Financial Corporation Common Stockの基本情報

名前 Regions Financial Corporation Common Stock
ティッカー RF
国 United States
上場年 nan
セクター Finance

Regions Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.32 19.77 19.81 20.22 8477700.0 20.22
2021-02-12 19.79 19.24 19.31 19.56 5460400.0 19.56
2021-02-11 19.61 18.99 19.45 19.34 5560500.0 19.34
2021-02-10 19.8 19.36 19.62 19.48 7591600.0 19.48
2021-02-09 19.56 19.25 19.43 19.55 6400900.0 19.55
2021-02-08 19.55 19.0 19.03 19.54 6693600.0 19.54
2021-02-05 19.25 18.9 19.18 18.93 6505300.0 18.93
2021-02-04 19.12 18.39 18.44 18.98 8473600.0 18.98
2021-02-03 18.35 17.7 17.75 18.34 8066500.0 18.34
2021-02-02 17.93 17.39 17.57 17.76 6677900.0 17.76
2021-02-01 17.35 16.94 17.26 17.32 6484600.0 17.32
2021-01-29 17.71 16.89 17.55 17.01 11010100.0 17.01
2021-01-28 17.73 17.23 17.36 17.61 10431800.0 17.61
2021-01-27 17.65 17.11 17.26 17.15 10037100.0 17.15
2021-01-26 18.03 17.67 17.94 17.75 8197400.0 17.75
2021-01-25 17.79 17.2 17.46 17.72 9305300.0 17.72
2021-01-22 18.22 17.61 17.83 17.74 7702600.0 17.74
2021-01-21 18.23 17.64 18.12 17.79 8288900.0 17.79
2021-01-20 18.4 17.98 18.36 18.15 7854900.0 18.15
2021-01-19 18.45 18.04 18.32 18.42 9750100.0 18.42
2021-01-15 18.49 18.07 18.31 18.23 9273200.0 18.23
2021-01-14 18.71 18.18 18.33 18.65 7244000.0 18.65
2021-01-13 18.25 17.85 18.15 18.16 8682400.0 18.16
2021-01-12 18.33 17.78 18.0 18.26 7801600.0 18.26
2021-01-11 17.93 17.16 17.35 17.88 9391100.0 17.88
2021-01-08 17.74 17.21 17.73 17.57 7526900.0 17.57
2021-01-07 17.93 17.44 17.46 17.66 9326900.0 17.66
2021-01-06 17.49 16.7 16.7 17.25 13449500.0 17.25
2021-01-05 16.43 15.92 15.97 16.25 7444800.0 16.25
2021-01-04 16.29 15.72 16.27 15.95 7872800.0 15.95
2020-12-31 16.14 15.77 15.9 16.12 4764700.0 16.12
2020-12-30 16.0 15.79 15.8 15.93 3726300.0 15.93
2020-12-29 16.0 15.7 16.0 15.75 4173000.0 15.75
2020-12-28 16.2 15.91 16.09 15.96 4884100.0 15.96
2020-12-24 16.02 15.69 16.01 15.95 2588200.0 15.95
2020-12-23 16.08 15.52 15.56 15.94 5870900.0 15.94
2020-12-22 15.66 15.42 15.61 15.43 6277600.0 15.43
2020-12-21 15.72 15.16 15.37 15.54 10235700.0 15.54
2020-12-18 15.62 15.1 15.54 15.26 15145100.0 15.26
2020-12-17 15.63 15.29 15.61 15.56 10842000.0 15.56
2020-12-16 15.63 15.33 15.4 15.6 9109200.0 15.6
2020-12-15 15.41 15.08 15.29 15.38 8567600.0 15.38
2020-12-14 15.82 15.07 15.82 15.15 8948800.0 15.15
2020-12-11 15.65 15.36 15.59 15.54 8628300.0 15.54
2020-12-10 15.89 15.6 15.73 15.85 10552500.0 15.85
2020-12-09 16.11 15.72 16.08 15.87 9757800.0 15.87
2020-12-08 16.1 15.77 15.87 15.95 8927000.0 15.95
2020-12-07 16.13 15.85 16.11 15.97 7397600.0 15.97
2020-12-04 16.35 16.0 16.18 16.17 16112100.0 16.17
2020-12-03 16.14 15.8 16.04 16.03 14249700.0 16.03
2020-12-02 16.21 15.61 15.73 16.17 9168800.0 16.01
2020-12-01 16.05 15.6 15.69 15.87 8931100.0 15.72
2020-11-30 15.96 15.24 15.95 15.27 12087700.0 15.12
2020-11-27 15.95 15.5 15.75 15.62 3711100.0 15.47
2020-11-25 15.89 15.61 15.88 15.75 6104400.0 15.6
2020-11-24 16.23 15.67 15.9 16.09 12374000.0 15.94
2020-11-23 15.54 15.28 15.36 15.39 5890300.0 15.24
2020-11-20 15.32 14.98 15.3 15.11 6150000.0 14.97
2020-11-19 15.48 15.03 15.27 15.46 5775800.0 15.31
2020-11-18 15.88 15.38 15.68 15.41 7031300.0 15.26
2020-11-17 15.65 15.18 15.32 15.62 9589100.0 15.47
2020-11-16 15.79 15.37 15.57 15.61 9783800.0 15.46
2020-11-13 14.97 14.57 14.6 14.9 6048300.0 14.76
2020-11-12 14.73 14.19 14.55 14.42 8837100.0 14.28
2020-11-11 15.29 14.64 15.26 14.87 8738700.0 14.73
2020-11-10 15.45 15.0 15.39 15.23 10973000.0 15.08
2020-11-09 15.6 14.23 14.24 15.22 22576700.0 15.07
2020-11-06 13.72 12.98 13.65 13.05 10748100.0 12.92
2020-11-05 13.98 13.17 13.17 13.68 10522900.0 13.55
2020-11-04 13.62 12.89 13.62 13.13 10892800.0 13.0
2020-11-03 14.15 13.86 14.06 14.03 8472900.0 13.9
2020-11-02 13.8 13.22 13.54 13.76 7507400.0 13.63
2020-10-30 13.35 13.0 13.15 13.3 7247900.0 13.17
2020-10-29 13.32 12.52 12.64 13.2 8177400.0 13.07
2020-10-28 12.94 12.59 12.63 12.73 9612100.0 12.61
2020-10-27 13.32 12.9 13.31 12.9 8385100.0 12.78
2020-10-26 13.62 13.27 13.59 13.35 9455600.0 13.22
2020-10-23 14.04 13.61 13.93 13.78 9295300.0 13.65
2020-10-22 13.82 12.74 12.82 13.8 15865600.0 13.67
2020-10-21 13.13 12.73 12.95 12.79 9093300.0 12.67
2020-10-20 13.37 12.68 12.75 12.94 16365500.0 12.82
2020-10-19 12.64 12.32 12.6 12.34 6513300.0 12.22
2020-10-16 12.62 12.27 12.54 12.47 6503400.0 12.35
2020-10-15 12.6 12.1 12.14 12.54 7103800.0 12.42
2020-10-14 12.59 12.25 12.49 12.25 7819800.0 12.13
2020-10-13 12.9 12.45 12.89 12.49 6629100.0 12.37
2020-10-12 12.98 12.72 12.78 12.95 5145200.0 12.83
2020-10-09 13.13 12.7 13.06 12.79 6694500.0 12.67
2020-10-08 13.05 12.67 12.83 13.04 10066200.0 12.92
2020-10-07 12.93 12.54 12.61 12.71 7868600.0 12.59
2020-10-06 13.0 12.32 12.77 12.39 9982500.0 12.27
2020-10-05 12.58 12.1 12.12 12.57 8103500.0 12.45
2020-10-02 12.03 11.3 11.34 11.95 8072300.0 11.84
2020-10-01 11.66 11.38 11.54 11.53 7672700.0 11.42
2020-09-30 11.71 11.35 11.47 11.53 9507000.0 11.42
2020-09-29 11.57 11.19 11.41 11.37 7784100.0 11.26
2020-09-28 11.53 11.23 11.3 11.51 9044400.0 11.4
2020-09-25 11.05 10.6 10.66 11.0 6619100.0 10.89
2020-09-24 11.04 10.61 10.81 10.76 6390500.0 10.66
2020-09-23 11.36 10.74 11.1 10.75 7301300.0 10.65
2020-09-22 11.47 10.98 11.3 11.04 8993700.0 10.93
2020-09-21 11.75 11.18 11.52 11.31 8490600.0 11.2
2020-09-18 12.06 11.81 11.92 11.91 12367600.0 11.8
2020-09-17 12.12 11.84 11.9 12.03 8007100.0 11.91
2020-09-16 12.32 11.9 11.98 12.09 8277100.0 11.97
2020-09-15 12.14 11.76 12.12 11.98 7992800.0 11.87
2020-09-14 12.08 11.59 11.64 12.06 6420700.0 11.94
2020-09-11 11.57 11.2 11.27 11.52 6161100.0 11.41
2020-09-10 11.79 11.23 11.56 11.24 6968100.0 11.13
2020-09-09 11.55 11.33 11.48 11.46 6218900.0 11.35
2020-09-08 11.64 11.28 11.58 11.37 7351300.0 11.26
2020-09-04 11.99 11.52 11.84 11.8 6025100.0 11.69
2020-09-03 12.11 11.47 11.77 11.53 7846700.0 11.42
2020-09-02 11.84 11.5 11.57 11.79 6862800.0 11.52
2020-09-01 11.72 11.37 11.45 11.63 5897400.0 11.37
2020-08-31 11.73 11.53 11.72 11.56 7327600.0 11.3
2020-08-28 11.79 11.63 11.75 11.71 4964800.0 11.45
2020-08-27 11.76 11.37 11.4 11.7 6175600.0 11.44
2020-08-26 11.68 11.37 11.63 11.38 5936500.0 11.12
2020-08-25 11.9 11.51 11.74 11.68 8049800.0 11.42
2020-08-24 11.54 11.0 11.09 11.54 5806100.0 11.28
2020-08-21 11.15 10.9 11.03 10.97 5334400.0 10.72
2020-08-20 11.3 11.07 11.25 11.08 5384600.0 10.83
2020-08-19 11.58 11.27 11.35 11.42 5046900.0 11.16
2020-08-18 11.67 11.33 11.67 11.37 5079600.0 11.11
2020-08-17 11.76 11.5 11.62 11.67 9335600.0 11.41
2020-08-14 11.9 11.47 11.5 11.77 5124500.0 11.5
2020-08-13 11.74 11.55 11.69 11.62 6540500.0 11.36
2020-08-12 12.31 11.5 12.18 11.92 11644900.0 11.65
2020-08-11 12.31 11.85 11.85 11.93 10987100.0 11.66
2020-08-10 11.67 11.27 11.28 11.5 6380000.0 11.24
2020-08-07 11.27 10.68 10.71 11.26 7676100.0 11.01
2020-08-06 10.97 10.74 10.85 10.84 6168500.0 10.59
2020-08-05 10.98 10.8 10.86 10.93 5625800.0 10.68
2020-08-04 10.84 10.66 10.76 10.7 6312900.0 10.46
2020-08-03 10.94 10.69 10.87 10.76 6465600.0 10.52
2020-07-31 10.86 10.57 10.7 10.86 11041700.0 10.61
2020-07-30 10.76 10.45 10.64 10.75 5713900.0 10.51
2020-07-29 11.04 10.45 10.53 11.04 9914100.0 10.79
2020-07-28 10.67 10.49 10.54 10.54 9091200.0 10.3
2020-07-27 10.82 10.56 10.81 10.61 9275100.0 10.37
2020-07-24 11.21 10.86 11.1 10.92 6263400.0 10.67
2020-07-23 11.12 10.72 10.73 11.04 6922700.0 10.79
2020-07-22 10.89 10.64 10.68 10.8 9561900.0 10.56
2020-07-21 10.87 10.34 10.34 10.8 10968100.0 10.56
2020-07-20 10.43 10.17 10.2 10.23 8707400.0 10.0
2020-07-17 10.69 10.27 10.65 10.32 17500000.0 10.09
2020-07-16 10.99 10.5 10.59 10.8 9137100.0 10.56
2020-07-15 10.77 10.41 10.56 10.73 9049800.0 10.49
2020-07-14 10.47 10.07 10.41 10.21 10079800.0 9.98
2020-07-13 10.63 10.15 10.51 10.48 9936600.0 10.24
2020-07-10 10.31 9.8 9.83 10.29 10660900.0 10.06
2020-07-09 10.36 9.79 10.29 9.83 10371200.0 9.61
2020-07-08 10.49 10.11 10.3 10.34 9510300.0 10.11
2020-07-07 10.68 10.31 10.64 10.33 9078700.0 10.1
2020-07-06 11.09 10.59 10.85 10.8 9382800.0 10.56
2020-07-02 11.15 10.53 10.92 10.6 13439800.0 10.36
2020-07-01 11.2 10.54 11.1 10.63 12519300.0 10.39
2020-06-30 11.22 10.72 10.75 11.12 14251800.0 10.87
2020-06-29 11.07 10.69 10.88 10.86 9390100.0 10.61
2020-06-26 11.37 10.6 11.3 10.65 14589700.0 10.41
2020-06-25 11.69 11.14 11.2 11.65 10895300.0 11.39
2020-06-24 11.85 11.27 11.8 11.28 9605400.0 11.02
2020-06-23 12.48 11.99 12.36 12.01 9601000.0 11.74
2020-06-22 12.29 11.83 11.92 12.08 7723000.0 11.81
2020-06-19 12.65 11.92 12.65 12.0 51155600.0 11.73
2020-06-18 12.7 12.07 12.17 12.36 9730400.0 12.08
2020-06-17 12.74 12.31 12.66 12.36 9961900.0 12.08
2020-06-16 12.95 12.23 12.89 12.58 11065700.0 12.3
2020-06-15 12.29 11.29 11.42 12.16 12572500.0 11.89
2020-06-12 12.15 11.39 12.15 11.9 11041600.0 11.63
2020-06-11 12.07 11.33 11.62 11.4 11101700.0 11.14
2020-06-10 13.32 12.62 13.26 12.66 11739000.0 12.37
2020-06-09 13.64 13.03 13.22 13.46 10772500.0 13.16
2020-06-08 13.98 13.49 13.78 13.84 8903500.0 13.53
2020-06-05 14.25 13.18 14.0 13.33 14606200.0 13.03
2020-06-04 12.93 11.97 12.14 12.93 14367300.0 12.64
2020-06-03 12.49 12.0 12.1 12.31 11358900.0 11.88
2020-06-02 11.95 11.55 11.71 11.7 10844500.0 11.29
2020-06-01 11.63 11.26 11.35 11.48 8730400.0 11.08
2020-05-29 11.5 11.08 11.2 11.31 19646300.0 10.92
2020-05-28 12.22 11.45 12.16 11.5 12227400.0 11.1
2020-05-27 12.0 11.35 11.61 11.98 15820400.0 11.56
2020-05-26 11.19 10.42 10.49 10.96 13327600.0 10.58
2020-05-22 10.14 9.76 9.98 9.95 6788200.0 9.6
2020-05-21 10.28 9.91 10.0 9.94 7991500.0 9.59
2020-05-20 10.12 9.84 9.86 10.05 9019100.0 9.7
2020-05-19 10.03 9.59 9.87 9.64 9639400.0 9.3
2020-05-18 10.11 9.62 9.69 10.03 10776500.0 9.68
2020-05-15 9.37 9.01 9.2 9.19 9178000.0 8.87
2020-05-14 9.48 8.41 8.63 9.34 16513000.0 9.01
2020-05-13 9.3 8.72 9.24 8.92 14005600.0 8.61
2020-05-12 10.04 9.32 9.91 9.32 10209900.0 8.99
2020-05-11 10.14 9.66 10.14 9.81 10962000.0 9.47
2020-05-08 10.38 10.01 10.17 10.32 7562600.0 9.96
2020-05-07 10.18 9.77 9.81 9.85 9976700.0 9.51
2020-05-06 10.21 9.62 10.12 9.65 8734600.0 9.31
2020-05-05 10.58 9.93 10.46 9.98 8155700.0 9.63
2020-05-04 10.19 9.79 9.93 10.16 6483200.0 9.81
2020-05-01 10.43 10.04 10.39 10.17 6817500.0 9.81
2020-04-30 10.99 10.55 10.86 10.75 9886400.0 10.37
2020-04-29 11.46 11.01 11.19 11.26 11712000.0 10.87
2020-04-28 11.19 10.6 11.0 10.69 11182800.0 10.32
2020-04-27 10.58 9.7 9.9 10.48 14233000.0 10.11
2020-04-24 10.0 9.4 9.52 9.79 16855700.0 9.45
2020-04-23 9.52 9.16 9.19 9.42 12417400.0 9.09
2020-04-22 9.3 9.02 9.15 9.09 11049700.0 8.77
2020-04-21 9.29 8.78 9.03 8.88 15522000.0 8.57
2020-04-20 9.75 8.91 9.21 9.4 11453000.0 9.07
2020-04-17 9.71 8.77 9.01 9.52 16877000.0 9.19
2020-04-16 9.25 8.75 9.22 8.85 15716100.0 8.54
2020-04-15 9.65 9.26 9.49 9.29 13275000.0 8.97
2020-04-14 10.98 9.89 10.85 10.12 16539500.0 9.77
2020-04-13 11.07 10.38 11.01 10.67 11637000.0 10.3
2020-04-09 11.22 10.46 10.5 11.01 16772700.0 10.63
2020-04-08 10.21 9.53 9.56 10.11 10880200.0 9.76
2020-04-07 9.93 9.32 9.67 9.39 14330800.0 9.06
2020-04-06 8.98 8.4 8.61 8.88 15990700.0 8.57
2020-04-03 8.44 7.9 8.36 8.07 14772800.0 7.79
2020-04-02 8.74 8.03 8.17 8.39 14036000.0 8.1
2020-04-01 8.64 8.06 8.36 8.3 14045200.0 8.01
2020-03-31 9.45 8.85 9.37 8.97 15360200.0 8.66
2020-03-30 9.71 9.14 9.54 9.5 11634200.0 9.17
2020-03-27 10.1 9.22 9.24 9.67 12732600.0 9.33
2020-03-26 9.97 8.82 8.85 9.85 17779900.0 9.51
2020-03-25 9.2 8.53 9.05 8.73 18087500.0 8.43
2020-03-24 9.05 8.18 8.31 8.85 15558100.0 8.54
2020-03-23 8.35 7.6 8.13 7.72 17459500.0 7.45
2020-03-20 8.76 7.87 8.4 8.26 23045600.0 7.97
2020-03-19 8.46 6.94 7.26 8.28 15534000.0 7.99
2020-03-18 8.7 7.29 8.28 7.36 18007800.0 7.1
2020-03-17 9.27 7.92 8.47 8.88 23497600.0 8.57
2020-03-16 8.77 8.13 8.52 8.31 20294300.0 8.02
2020-03-13 10.58 9.58 10.38 9.98 28002000.0 9.63
2020-03-12 10.38 9.2 9.78 9.46 18790100.0 9.13
2020-03-11 11.25 10.44 11.05 10.69 25918700.0 10.32
2020-03-10 11.51 10.51 11.04 11.47 17013400.0 11.07
2020-03-09 11.7 10.25 11.45 10.47 23502700.0 10.1
2020-03-06 13.54 12.73 13.07 12.98 21487800.0 12.53
2020-03-05 14.1 13.69 13.83 13.81 24354300.0 13.33
2020-03-04 14.62 14.05 14.28 14.55 20535200.0 13.89
2020-03-03 14.77 13.97 14.45 14.09 32399400.0 13.45
2020-03-02 14.53 13.4 13.63 14.51 23705400.0 13.85
2020-02-28 13.86 13.17 13.46 13.52 28630100.0 12.91
2020-02-27 14.5 13.79 14.19 13.85 15071800.0 13.22
2020-02-26 15.15 14.55 14.94 14.58 11377700.0 13.92
2020-02-25 15.76 14.7 15.73 14.79 15818400.0 14.12
2020-02-24 15.9 15.71 15.74 15.73 10858700.0 15.02
2020-02-21 16.45 16.18 16.42 16.33 12312700.0 15.59
2020-02-20 16.69 16.34 16.34 16.54 9131300.0 15.79
2020-02-19 16.48 16.34 16.41 16.43 5140500.0 15.69
2020-02-18 16.52 16.14 16.42 16.31 9830000.0 15.57