Stockscreener 앱 받기
26.74
1.83%
0.48
시간 외 거래:
26.73
-0.010
-0.04%
Regions Financial Corp 주식 (RF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $26.92 | $26.32 | $0.60 | 6,710,821.0 | +1.83% |
| 2024-11-20 | $26.39 | $26.11 | $0.28 | 6,322,097.0 | +0.00% |
| 2024-11-19 | $26.35 | $25.98 | $0.37 | 6,105,236.0 | -0.27% |
| 2024-11-18 | $26.46 | $26.20 | $0.265 | 6,191,234.0 | -0.11% |
| 2024-11-15 | $26.56 | $26.13 | $0.43 | 9,056,604.0 | +0.34% |
| 2024-11-14 | $26.41 | $26.02 | $0.3801 | 9,014,376.0 | +0.65% |
| 2024-11-13 | $26.73 | $26.02 | $0.705 | 6,465,198.0 | -0.31% |
| 2024-11-12 | $26.32 | $25.93 | $0.385 | 6,010,344.0 | -0.08% |
| 2024-11-11 | $26.31 | $25.93 | $0.38 | 7,124,634.0 | +2.26% |
| 2024-11-08 | $25.75 | $25.23 | $0.515 | 6,234,074.0 | +0.83% |
| 2024-11-07 | $26.12 | $25.25 | $0.875 | 8,616,629.0 | -3.42% |
| 2024-11-06 | $26.33 | $24.91 | $1.42 | 20,318,527.0 | +11.39% |
| 2024-11-05 | $23.69 | $23.41 | $0.28 | 4,620,415.0 | +0.98% |
| 2024-11-04 | $23.65 | $23.26 | $0.39 | 5,919,973.0 | -0.72% |
| 2024-11-01 | $24.11 | $23.52 | $0.595 | 5,749,169.0 | -1.30% |
| 2024-10-31 | $24.32 | $23.86 | $0.46 | 6,762,221.0 | -0.79% |
| 2024-10-30 | $24.45 | $23.83 | $0.615 | 7,190,009.0 | +0.80% |
| 2024-10-29 | $24.21 | $23.77 | $0.435 | 5,601,077.0 | -0.79% |
| 2024-10-28 | $24.13 | $23.63 | $0.50 | 7,228,438.0 | +2.38% |
| 2024-10-25 | $24.01 | $23.39 | $0.625 | 6,879,352.0 | -1.09% |
| 2024-10-24 | $24.00 | $23.57 | $0.435 | 9,058,191.0 | +0.51% |
| 2024-10-23 | $23.75 | $23.41 | $0.335 | 5,640,419.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.92 | $23.26 | $3.66 | 121,170,152.0 | +12.02% |
| 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% |
Regions Financial Corp 주식 (RF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.44 | $20.38 | $3.06 | 155,326,089.0 | -7.11% |
| 2022-11 | $23.66 | $21.28 | $2.38 | 124,228,851.0 | +5.74% |
| 2022-10 | $22.14 | $19.09 | $3.05 | 213,306,879.0 | +9.37% |
| 2022-09 | $22.80 | $19.64 | $3.16 | 182,214,711.0 | -7.38% |
| 2022-08 | $23.37 | $20.75 | $2.62 | 138,182,142.0 | +2.31% |
| 2022-07 | $21.32 | $18.01 | $3.31 | 145,627,786.0 | +12.96% |
| 2022-06 | $22.16 | $18.18 | $3.98 | 149,538,770.0 | -15.12% |
| 2022-05 | $22.23 | $19.32 | $2.91 | 172,542,899.0 | +6.61% |
| 2022-04 | $22.80 | $19.97 | $2.83 | 197,503,789.0 | -6.92% |
| 2022-03 | $23.91 | $21.21 | $2.70 | 232,584,006.0 | -7.98% |
| 2022-02 | $25.57 | $22.00 | $3.57 | 188,405,715.0 | +5.45% |
| 2022-01 | $25.53 | $21.36 | $4.17 | 250,854,739.0 | +5.23% |
1.07%
0.10%
자본화:
|
볼륨(24시간):