RF: Regions Financial Corporation

As of Monday, May 6th, 2024

$ 19.83

+0.03 +0.15%

Open: 20.00
High: 20.02
Low: 19.76
Volume: 5,918,811
Previous Close on Friday, May 3rd, 2024

$ 19.80

+0.16 +0.81%

Open: 19.91
High: 20.08
Low: 19.72
Volume: 4,099,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 20.00 20.02 19.76 19.83 5,918,811 +0.03 +0.15
2024-05-03 19.91 20.08 19.72 19.80 4,099,277 +0.16 +0.81
2024-05-02 19.79 19.81 19.39 19.64 4,870,912 +0.07 +0.36
2024-05-01 19.36 19.98 19.34 19.57 7,335,603 +0.30 +1.56
2024-04-30 19.51 19.67 19.25 19.27 5,531,896 -0.40 -2.03
2024-04-29 19.65 19.80 19.57 19.67 4,540,190 +0.05 +0.25
2024-04-26 19.66 19.92 19.53 19.62 5,241,248 +0.01 +0.05
2024-04-25 20.00 20.03 19.35 19.61 9,161,289 -0.16 -0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.08
On 2024-05-03		 19.25
On 2024-04-30		 0.16 0.81 19.98
On 2024-05-01		 19.39
On 2024-05-02		 -2.95 19.62
10D 20.08
On 2024-05-03		 19.08
On 2024-04-23		 0.65 3.39 20.03
On 2024-04-25		 19.25
On 2024-04-30		 -3.89 19.61
20D 20.69
On 2024-04-09		 18.40
On 2024-04-19		 -0.57 -2.79 20.69
On 2024-04-09		 18.40
On 2024-04-19		 -11.07 19.45
WTD 20.02
On 2024-05-06		 19.76
On 2024-05-06		 0.03 0.15 -- -- -- 19.83
MTD 20.08
On 2024-05-03		 19.34
On 2024-05-01		 0.56 2.91 19.98
On 2024-05-01		 19.39
On 2024-05-02		 -2.95 19.71
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

19.83 +0.03 +0.15 5,918,811