Stockscreener 앱 받기
24.04
0.61%
-0.165
Regions Financial Corp 주식 (RF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $24.23 | $23.86 | $0.375 | 12,073,614.0 | -0.66% |
| 2025-10-30 | $24.64 | $24.07 | $0.575 | 30,617,865.0 | +0.54% |
| 2025-10-29 | $24.50 | $23.91 | $0.595 | 32,422,170.0 | -0.82% |
| 2025-10-28 | $24.45 | $24.03 | $0.42 | 52,761,393.0 | +0.12% |
| 2025-10-27 | $24.70 | $23.99 | $0.71 | 49,130,191.0 | -1.34% |
| 2025-10-24 | $24.64 | $24.29 | $0.35 | 58,085,147.0 | +1.95% |
| 2025-10-23 | $24.27 | $23.96 | $0.31 | 44,677,395.0 | -0.04% |
| 2025-10-22 | $24.46 | $24.00 | $0.46 | 62,120,456.0 | -1.03% |
| 2025-10-21 | $24.50 | $23.89 | $0.6077 | 52,036,349.0 | +1.25% |
| 2025-10-20 | $24.14 | $23.66 | $0.485 | 51,471,270.0 | +2.04% |
| 2025-10-17 | $24.04 | $22.70 | $1.34 | 47,492,372.0 | +0.99% |
| 2025-10-16 | $24.78 | $23.14 | $1.64 | 55,989,817.0 | -5.62% |
| 2025-10-15 | $25.31 | $24.58 | $0.7299 | 35,792,108.0 | -1.67% |
| 2025-10-14 | $25.30 | $24.27 | $1.03 | 45,537,054.0 | +2.44% |
| 2025-10-13 | $24.71 | $24.27 | $0.4421 | 34,951,883.0 | +1.66% |
| 2025-10-10 | $25.44 | $24.14 | $1.30 | 17,825,539.0 | -4.54% |
| 2025-10-09 | $25.61 | $25.16 | $0.45 | 24,113,835.0 | +0.08% |
| 2025-10-08 | $25.84 | $25.27 | $0.57 | 20,142,715.0 | -1.71% |
| 2025-10-07 | $26.16 | $25.72 | $0.435 | 24,421,002.0 | -0.50% |
| 2025-10-06 | $26.87 | $25.81 | $1.06 | 28,171,742.0 | -2.01% |
| 2025-10-03 | $26.57 | $26.23 | $0.335 | 21,004,717.0 | +0.73% |
| 2025-10-02 | $26.28 | $25.89 | $0.39 | 20,724,667.0 | -0.04% |
| 2025-10-01 | $26.45 | $26.08 | $0.3666 | 21,411,342.0 | -0.61% |
Regions Financial Corp 주식 (RF) 연도별 가격 이력
이 심층 분석에서는 Regions Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regions Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regions Financial Corp 주식 (RF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $26.87 | $22.70 | $4.17 | 842,974,643.0 | -8.84% |
| 2025-09 | $27.61 | $25.90 | $1.71 | 407,806,122.0 | -3.72% |
| 2025-08 | $27.58 | $24.40 | $3.18 | 322,965,770.0 | +8.13% |
| 2025-07 | $26.66 | $23.35 | $3.31 | 289,421,165.0 | +7.70% |
| 2025-06 | $23.68 | $20.79 | $2.89 | 202,808,001.0 | +9.70% |
| 2025-05 | $22.68 | $20.18 | $2.50 | 139,031,047.0 | +5.05% |
| 2025-04 | $22.05 | $17.74 | $4.31 | 234,131,655.0 | -6.07% |
| 2025-03 | $23.78 | $20.68 | $3.10 | 189,686,214.0 | -8.35% |
| 2025-02 | $24.71 | $23.20 | $1.51 | 125,334,919.0 | -3.77% |
| 2025-01 | $25.25 | $22.94 | $2.30 | 170,134,077.0 | +4.76% |
Regions Financial Corp 주식 (RF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.12 | $23.01 | $4.11 | 148,794,357.0 | -13.21% |
| 2024-11 | $27.96 | $23.26 | $4.70 | 146,497,892.0 | +14.20% |
| 2024-10 | $24.47 | $22.24 | $2.23 | 173,710,411.0 | +2.31% |
| 2024-09 | $23.43 | $21.33 | $2.10 | 137,193,376.0 | -0.38% |
| 2024-08 | $23.47 | $19.88 | $3.59 | 143,031,965.0 | +4.69% |
| 2024-07 | $22.88 | $19.50 | $3.38 | 191,254,861.0 | +11.63% |
| 2024-06 | $20.05 | $17.72 | $2.33 | 133,206,125.0 | +3.57% |
| 2024-05 | $20.37 | $18.31 | $2.06 | 133,558,876.0 | +0.42% |
| 2024-04 | $21.06 | $18.40 | $2.66 | 161,777,089.0 | -8.41% |
| 2024-03 | $21.08 | $18.16 | $2.92 | 179,621,054.0 | +12.94% |
| 2024-02 | $18.87 | $17.42 | $1.45 | 180,927,609.0 | -0.21% |
| 2024-01 | $19.70 | $17.52 | $2.18 | 189,397,383.0 | -3.66% |
Regions Financial Corp 주식 (RF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.78 | $16.60 | $3.18 | 182,361,028.0 | +16.19% |
| 2023-11 | $16.81 | $14.37 | $2.44 | 156,845,632.0 | +14.80% |
| 2023-10 | $17.13 | $13.71 | $3.41 | 273,171,882.0 | -15.52% |
| 2023-09 | $18.80 | $16.62 | $2.18 | 162,107,773.0 | -6.22% |
| 2023-08 | $21.02 | $18.18 | $2.84 | 151,981,799.0 | -9.97% |
| 2023-07 | $20.68 | $17.57 | $3.11 | 140,504,366.0 | +14.31% |
| 2023-06 | $18.80 | $16.77 | $2.03 | 184,744,240.0 | +3.18% |
| 2023-05 | $18.27 | $15.31 | $2.96 | 227,021,262.0 | -5.42% |
| 2023-04 | $19.39 | $17.23 | $2.16 | 191,360,455.0 | -1.62% |
| 2023-03 | $23.58 | $13.94 | $9.64 | 437,741,840.0 | -20.41% |
| 2023-02 | $24.33 | $22.68 | $1.65 | 134,035,230.0 | -0.93% |
| 2023-01 | $23.55 | $21.11 | $2.44 | 150,613,971.0 | +9.18% |
0.05%
0.84%
자본화:
|
볼륨(24시간):