Mercado fechado

Regions Financial Corporation (RF)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
19,62+0,01 (+0,05%)
No fechamento: 04:00PM EDT
19,81 +0,19 (+0,97%)
Pós-fechamento: 05:16PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202419,6619,9219,5319,6219,625.112.024
25 de abr. de 202420,0020,0319,3519,6119,619.220.900
24 de abr. de 202419,1419,8319,1319,7719,7711.041.600
23 de abr. de 202419,2419,5119,0819,3519,3510.539.800
22 de abr. de 202418,8419,2718,7019,1819,1813.334.500
19 de abr. de 202418,9518,9618,4018,9018,9018.045.000
18 de abr. de 202418,8919,1818,8319,0019,009.397.100
17 de abr. de 202418,9819,0418,6818,8618,868.080.300
16 de abr. de 202419,0019,0818,6618,8118,817.244.600
15 de abr. de 202419,3819,6519,0919,2219,226.936.600
12 de abr. de 202419,0519,3018,9419,1919,196.276.900
11 de abr. de 202419,7219,7619,2019,4119,418.061.100
10 de abr. de 202420,2920,3019,5419,6819,686.684.200
09 de abr. de 202420,5020,6920,3620,6920,695.321.400
08 de abr. de 202420,2520,5720,1820,4020,404.611.600
05 de abr. de 202419,9420,1819,7920,1520,153.490.400
04 de abr. de 202420,5420,6420,0020,0620,065.238.700
03 de abr. de 202420,3720,5420,2120,2320,234.968.900
02 de abr. de 202420,4420,5220,2220,3620,366.915.400
01 de abr. de 202421,0621,0620,4720,5620,565.925.500
28 de mar. de 202420,6821,0820,6821,0421,048.206.700
27 de mar. de 202420,1320,6920,0520,6820,686.171.200
26 de mar. de 202420,0520,1119,9019,9119,914.329.400
25 de mar. de 202419,9120,1319,8519,9519,955.911.300
22 de mar. de 202420,2520,3519,8419,8619,866.199.900
21 de mar. de 202419,9120,2719,9120,1520,158.544.100
20 de mar. de 202419,2019,8619,1719,7719,776.982.400
19 de mar. de 202419,1319,3619,0319,3219,327.664.700
18 de mar. de 202419,2619,3618,9919,1819,185.137.000
15 de mar. de 202418,7319,2318,6719,0519,0537.178.700
14 de mar. de 202419,2219,4018,7218,8918,898.690.900
13 de mar. de 202419,4019,5719,2919,4019,406.076.600
12 de mar. de 202419,6019,6919,3319,3519,358.502.700
11 de mar. de 202419,6219,7719,5019,5719,576.778.800
08 de mar. de 202419,7819,8919,6119,6919,698.768.200
07 de mar. de 202419,5119,8319,4519,5519,5510.504.900
06 de mar. de 202419,4719,5219,0519,3219,3210.905.500
05 de mar. de 202418,9519,6818,9519,4919,498.543.600
04 de mar. de 202419,0019,2018,8119,0219,028.520.500
01 de mar. de 202418,4918,6618,1618,5918,597.490.400
29 de fev. de 202418,6018,8718,5018,6318,6311.593.900
29 de fev. de 20240.24 Dividendo
28 de fev. de 202418,5018,6818,4618,5718,337.011.000
27 de fev. de 202418,3518,5918,3118,5818,345.919.600
26 de fev. de 202418,2218,4618,1218,2317,997.313.200
23 de fev. de 202418,2918,4218,0718,2818,045.413.900
22 de fev. de 202418,3318,6018,0418,2317,998.950.500
21 de fev. de 202418,3318,4017,7618,3318,0914.635.600
20 de fev. de 202418,3218,6118,2618,4218,186.049.100
16 de fev. de 202418,3218,5918,2618,4818,245.519.700
15 de fev. de 202418,4118,8318,4118,5518,316.784.200
14 de fev. de 202418,1418,3418,0618,2918,056.968.800
13 de fev. de 202418,0618,1517,6117,8917,6611.382.500
12 de fev. de 202418,0518,6817,9218,4618,228.061.800
09 de fev. de 202417,8318,1017,7218,0017,779.743.500
08 de fev. de 202417,7017,9917,6117,8917,668.686.300
07 de fev. de 202417,9718,0417,4217,8417,6111.993.400
06 de fev. de 202417,8718,1417,7317,8617,6310.609.000
05 de fev. de 202418,1118,1117,8217,9617,739.002.600
02 de fev. de 202417,9718,3917,8918,3018,0610.951.200
01 de fev. de 202418,7118,8017,5218,2217,9818.174.700
31 de jan. de 202418,8619,2718,6718,6718,4313.833.400
30 de jan. de 202419,3719,6519,3619,4819,235.903.600
29 de jan. de 202419,1219,4219,1019,4019,155.945.100
26 de jan. de 202419,2319,3419,0219,1518,907.811.500
25 de jan. de 202419,4819,5218,9419,1318,8810.631.300
24 de jan. de 202419,2019,3318,9619,2519,006.693.200
23 de jan. de 202419,1619,2818,7718,9718,725.910.700
22 de jan. de 202418,7519,1118,7219,0718,829.640.000
19 de jan. de 202417,9518,6717,7018,6218,3812.609.300
18 de jan. de 202418,0518,1317,6917,9517,7211.401.100
17 de jan. de 202417,6518,0417,5217,9417,718.966.200
16 de jan. de 202417,9918,1917,8717,9517,728.907.100
12 de jan. de 202418,6418,7318,1018,2818,0411.575.100
11 de jan. de 202418,7918,8318,3518,5718,339.862.000
10 de jan. de 202419,1119,1118,7218,9218,6811.157.600
09 de jan. de 202419,4419,4619,0819,1218,8711.562.000
08 de jan. de 202419,2819,5219,1719,5119,265.250.500
05 de jan. de 202418,8719,5118,8019,3919,148.809.400
04 de jan. de 202418,8119,2018,6818,9718,726.867.900
03 de jan. de 202419,2019,2718,7618,8018,568.616.300
02 de jan. de 202419,1519,7019,0619,5019,257.612.800
29 de dez. de 202319,5219,5819,3319,3819,134.118.300
28 de dez. de 202319,5719,6119,5019,5519,303.783.100
27 de dez. de 202319,5919,6519,4119,5419,294.563.300
26 de dez. de 202319,3019,6219,2219,5719,324.500.100
22 de dez. de 202319,2419,4119,0819,2719,024.685.500
21 de dez. de 202319,1819,2718,9319,1418,896.791.000
20 de dez. de 202319,2619,5818,9618,9718,728.305.500
19 de dez. de 202319,1119,4319,0119,3619,118.389.700
18 de dez. de 202319,6919,6919,0819,1318,8810.048.700
15 de dez. de 202319,4819,7419,2019,5319,2821.974.900
14 de dez. de 202318,7619,7818,6019,6019,3521.939.300
13 de dez. de 202317,2518,1517,1818,1017,8711.750.800
12 de dez. de 202317,4917,5017,2317,2617,046.671.000
11 de dez. de 202317,3817,5917,3417,4717,246.780.500
08 de dez. de 202317,3317,7017,2217,4417,217.372.600
07 de dez. de 202316,9717,2816,8617,2517,038.886.500
07 de dez. de 20230.24 Dividendo
06 de dez. de 202317,2117,6017,0817,1016,649.195.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...