Regions Financial Corpora... (RN70.F)
15.50
0.10 (0.65%)
At close: Mar 13, 2025, 3:29 PM
RN70.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | -0.30 | -1.91% | 0 |
| Mar 10, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | -0.30 | -1.88% | 0 |
| Mar 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | -0.10 | -0.62% | 0 |
| Mar 6, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | -0.10 | -0.62% | 0 |
| Mar 5, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | -0.50 | -2.99% | 0 |
| Mar 4, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | -0.30 | -1.76% | 0 |
| Mar 3, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | -0.20 | -1.16% | 0 |
| Feb 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 0.10 | 0.58% | 0 |
| Feb 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 0.30 | 1.79% | 0 |
| Feb 25, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | -0.10 | -0.59% | 0 |
| Feb 19, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | -0.20 | -1.17% | 0 |
| Feb 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 0.20 | 1.18% | 0 |
| Feb 14, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | -0.10 | -0.59% | 0 |
| Feb 13, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | -0.20 | -1.16% | 0 |
| Feb 12, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | -0.10 | -0.58% | 0 |
| Feb 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 0.10 | 0.58% | 0 |
| Feb 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 17.20 | 17.30 | 17.20 | 17.20 | 0.40 | 2.38% | 0 |
| Feb 5, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | -0.10 | -0.59% | 0 |
| Feb 4, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | -0.40 | -2.31% | 0 |
| Feb 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 0.20 | 1.17% | 0 |
| Jan 31, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 0.20 | 1.18% | 0 |
| Jan 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | -0.40 | -2.31% | 0 |
| Jan 29, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | -0.20 | -1.14% | 0 |
| Jan 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 0.40 | 2.34% | 0 |
| Jan 27, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | -0.20 | -1.16% | 0 |
| Jan 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | -0.20 | -1.14% | 0 |
| Jan 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 0.30 | 1.74% | 0 |
| Jan 21, 2025 | 17.20 | 17.30 | 17.20 | 17.20 | 0.00 | 0.00% | 0 |
| Jan 20, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | -0.20 | -1.15% | 0 |
| Jan 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 0.20 | 1.16% | 0 |
| Jan 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 0.70 | 4.24% | 0 |
| Jan 15, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 0.10 | 0.61% | 0 |
| Jan 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | -0.10 | -0.61% | 0 |
| Jan 13, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | -0.30 | -1.79% | 0 |
| Jan 10, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 0.10 | 0.60% | 0 |
| Jan 9, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | -0.30 | -1.76% | 0 |
| Jan 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | -0.30 | -1.73% | 0 |
| Jan 7, 2025 | 17.30 | 17.30 | 17.20 | 17.30 | 0.00 | 0.00% | 0 |
| Jan 6, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 0.30 | 1.76% | 0 |
| Jan 2, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 0.50 | 3.03% | 0 |