Stockscreener 앱 받기
27.45
2.05%
-0.545
Regions Financial Corp 주식 (RF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $27.76 | $27.27 | $0.49 | 2,837,871.0 | -1.95% |
| 2026-05-29 | $28.12 | $27.66 | $0.465 | 13,643,816.0 | +0.61% |
| 2026-05-28 | $27.99 | $27.61 | $0.385 | 10,592,473.0 | -0.93% |
| 2026-05-27 | $28.52 | $27.87 | $0.655 | 12,254,602.0 | -0.57% |
| 2026-05-26 | $28.38 | $27.98 | $0.40 | 10,080,184.0 | +1.51% |
| 2026-05-22 | $28.11 | $27.75 | $0.36 | 9,709,378.0 | +0.43% |
| 2026-05-21 | $27.77 | $27.20 | $0.5658 | 7,959,408.0 | +0.65% |
| 2026-05-20 | $27.64 | $26.71 | $0.935 | 11,454,156.0 | +2.57% |
| 2026-05-19 | $27.15 | $26.69 | $0.46 | 8,572,336.0 | -0.48% |
| 2026-05-18 | $27.14 | $26.38 | $0.765 | 9,951,553.0 | +1.16% |
| 2026-05-15 | $26.83 | $26.16 | $0.67 | 14,759,131.0 | -0.52% |
| 2026-05-14 | $27.01 | $26.63 | $0.38 | 9,980,682.0 | +0.64% |
| 2026-05-13 | $27.12 | $26.62 | $0.50 | 15,806,498.0 | -1.92% |
| 2026-05-12 | $27.21 | $26.55 | $0.66 | 13,351,548.0 | +1.19% |
| 2026-05-11 | $27.76 | $26.59 | $1.18 | 16,833,698.0 | -2.90% |
| 2026-05-08 | $28.16 | $27.45 | $0.71 | 16,006,891.0 | -1.14% |
| 2026-05-07 | $28.30 | $27.76 | $0.54 | 14,389,135.0 | -0.92% |
| 2026-05-06 | $28.56 | $28.21 | $0.35 | 6,280,391.0 | +0.61% |
| 2026-05-05 | $28.14 | $27.62 | $0.515 | 6,938,311.0 | +1.37% |
| 2026-05-04 | $28.13 | $27.56 | $0.57 | 6,269,306.0 | -1.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $28.56 | $26.16 | $2.40 | 223,401,130.0 | -3.84% |
| 2026-04 | $28.73 | $25.75 | $2.98 | 202,464,605.0 | +9.30% |
| 2026-03 | $28.20 | $24.72 | $3.48 | 350,287,014.0 | -6.14% |
| 2026-02 | $31.53 | $27.61 | $3.93 | 269,596,774.0 | -2.35% |
| 2026-01 | $29.25 | $26.81 | $2.45 | 322,761,196.0 | +5.17% |
Regions Financial Corp 주식 (RF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.98 | $24.88 | $3.10 | 214,016,537.0 | +7.35% |
| 2025-11 | $25.69 | $23.59 | $2.10 | 333,166,493.0 | +5.17% |
| 2025-10 | $26.87 | $22.70 | $4.17 | 854,190,691.0 | -8.23% |
| 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% |
1.76%
자본화:
|
볼륨(24시간):