Stockscreener 앱 받기
27.60
0.86%
-0.24
Regions Financial Corp 주식 (RF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $27.98 | $27.48 | $0.50 | 8,622,516.0 | -0.86% |
| 2025-12-11 | $27.95 | $27.30 | $0.65 | 11,811,060.0 | +1.68% |
| 2025-12-10 | $27.48 | $26.53 | $0.955 | 15,503,636.0 | +3.56% |
| 2025-12-09 | $26.79 | $26.28 | $0.51 | 10,817,564.0 | +0.38% |
| 2025-12-08 | $26.50 | $26.17 | $0.3205 | 10,187,824.0 | +0.23% |
| 2025-12-05 | $26.56 | $26.18 | $0.38 | 9,889,468.0 | -0.49% |
| 2025-12-04 | $26.62 | $26.09 | $0.535 | 9,757,867.0 | +0.80% |
| 2025-12-03 | $26.24 | $25.41 | $0.83 | 12,124,032.0 | +3.11% |
| 2025-12-02 | $25.61 | $25.30 | $0.31 | 9,851,661.0 | +0.32% |
| 2025-12-01 | $25.69 | $24.88 | $0.8053 | 11,992,262.0 | -0.47% |
| 2025-11-28 | $25.59 | $25.43 | $0.165 | 3,892,905.0 | +0.00% |
| 2025-11-26 | $25.68 | $25.31 | $0.37 | 10,406,630.0 | +0.12% |
| 2025-11-25 | $25.55 | $25.01 | $0.54 | 10,933,572.0 | +2.29% |
| 2025-11-24 | $24.96 | $24.64 | $0.32 | 11,374,259.0 | -0.24% |
| 2025-11-21 | $25.09 | $24.23 | $0.855 | 14,106,565.0 | +3.36% |
| 2025-11-20 | $24.75 | $24.03 | $0.715 | 16,490,037.0 | -0.50% |
| 2025-11-19 | $24.40 | $24.06 | $0.34 | 15,734,338.0 | +0.17% |
| 2025-11-18 | $24.30 | $23.59 | $0.71 | 23,694,116.0 | -0.49% |
| 2025-11-17 | $24.98 | $24.16 | $0.815 | 15,574,893.0 | -2.64% |
| 2025-11-14 | $25.04 | $24.59 | $0.445 | 14,499,336.0 | +0.00% |
| 2025-11-13 | $25.42 | $24.94 | $0.48 | 16,262,915.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $27.98 | $24.88 | $3.10 | 119,180,406.0 | +8.45% |
| 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% |
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% |
1.49%
0.69%
자본화:
|
볼륨(24시간):