Stockscreener 앱 받기
27.10
0.52%
0.14
시간 외 거래:
27.40
0.30
+1.11%
Regions Financial Corp 주식 (RF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $27.30 | $26.95 | $0.355 | 9,987,386.0 | +0.52% |
| 2026-10-01 | $27.00 | $26.14 | $0.86 | 11,623,393.0 | +0.30% |
| 2026-09-30 | $27.09 | $26.77 | $0.325 | 9,236,480.0 | -0.04% |
| 2026-09-29 | $27.34 | $26.74 | $0.60 | 13,074,248.0 | -1.36% |
| 2026-09-28 | $27.57 | $27.20 | $0.37 | 12,374,125.0 | -1.30% |
| 2026-09-25 | $27.70 | $27.20 | $0.50 | 10,024,914.0 | +1.32% |
| 2026-09-24 | $27.51 | $27.08 | $0.4256 | 8,667,261.0 | -0.47% |
| 2026-09-23 | $27.89 | $27.35 | $0.54 | 9,296,955.0 | -1.86% |
| 2026-09-22 | $28.78 | $27.80 | $0.985 | 11,981,572.0 | -2.24% |
| 2026-09-21 | $28.72 | $28.47 | $0.2496 | 6,554,458.0 | +0.18% |
| 2026-09-18 | $28.76 | $28.29 | $0.475 | 16,408,028.0 | +0.07% |
| 2026-09-17 | $28.83 | $28.39 | $0.44 | 7,061,075.0 | +0.04% |
| 2026-09-16 | $29.67 | $28.07 | $1.60 | 10,117,559.0 | -4.08% |
| 2026-09-15 | $30.29 | $29.67 | $0.615 | 9,700,189.0 | -1.17% |
| 2026-09-14 | $30.41 | $29.88 | $0.53 | 5,740,876.0 | -0.33% |
| 2026-09-11 | $30.40 | $29.68 | $0.725 | 7,276,025.0 | +0.60% |
| 2026-09-10 | $30.01 | $29.55 | $0.455 | 5,973,557.0 | +0.20% |
| 2026-09-09 | $30.20 | $29.76 | $0.445 | 6,042,577.0 | -0.60% |
| 2026-09-08 | $30.43 | $30.06 | $0.375 | 6,937,608.0 | -1.15% |
| 2026-09-04 | $30.62 | $30.20 | $0.425 | 6,149,901.0 | -0.07% |
| 2026-09-03 | $30.48 | $29.96 | $0.52 | 6,286,822.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $27.30 | $26.14 | $1.16 | 31,598,165.0 | +0.82% |
| 2026-09 | $30.62 | $26.74 | $3.89 | 182,034,760.0 | -10.04% |
| 2026-08 | $32.28 | $29.84 | $2.44 | 156,714,150.0 | -3.47% |
| 2026-07 | $32.47 | $29.55 | $2.92 | 214,266,849.0 | +2.50% |
| 2026-06 | $30.44 | $27.12 | $3.32 | 235,277,385.0 | +7.86% |
| 2026-05 | $28.56 | $26.16 | $2.40 | 220,563,259.0 | -1.93% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):