RF: Regions Financial Corporation

As of Friday, December 12th, 2025

$ 27.60

-0.24 -0.86%

Open: 27.98
High: 27.98
Low: 27.48
Volume: 8,632,084
Previous Close on Thursday, December 11th, 2025

$ 27.84

+0.46 +1.68%

Open: 27.35
High: 27.95
Low: 27.30
Volume: 11,803,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 27.98 27.98 27.48 27.60 8,632,084 -0.24 -0.86
2025-12-11 27.35 27.95 27.30 27.84 11,803,397 +0.46 +1.68
2025-12-10 26.72 27.49 26.53 27.38 15,522,883 +0.94 +3.56
2025-12-09 26.28 26.79 26.28 26.44 10,824,330 +0.10 +0.38
2025-12-08 26.36 26.50 26.17 26.34 10,196,891 +0.06 +0.23
2025-12-05 26.28 26.56 26.18 26.28 9,877,691 -0.13 -0.49
2025-12-04 26.17 26.63 26.09 26.41 9,766,493 +0.21 +0.80
2025-12-03 25.49 26.24 25.41 26.20 12,136,205 +0.79 +3.11
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 27.98
On 2025-12-12		 26.17
On 2025-12-08		 1.32 5.02 26.50
On 2025-12-08		 26.50
On 2025-12-08		 0.00 27.12
10D 27.98
On 2025-12-12		 24.88
On 2025-12-01		 2.15 8.45 26.63
On 2025-12-04		 26.17
On 2025-12-08		 -1.69 26.52
20D 27.98
On 2025-12-12		 23.59
On 2025-11-18		 2.64 10.58 25.04
On 2025-11-14		 23.59
On 2025-11-18		 -5.79 25.65
WTD 27.98
On 2025-12-12		 26.17
On 2025-12-08		 1.32 5.02 26.50
On 2025-12-08		 26.50
On 2025-12-08		 0.00 27.12
MTD 27.98
On 2025-12-12		 24.88
On 2025-12-01		 2.15 8.45 26.63
On 2025-12-04		 26.17
On 2025-12-08		 -1.69 26.52
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

27.60 -0.24 -0.86 8,632,084