Stockscreener 앱 받기
29.78
3.78%
-1.17
시장 영업 전:
29.90
0.12
+0.40%
Regions Financial Corp 주식 (RF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $31.53 | $29.46 | $2.07 | 18,720,933.0 | -3.78% |
| 2026-02-11 | $31.32 | $30.43 | $0.89 | 15,580,875.0 | +0.42% |
| 2026-02-10 | $31.07 | $30.35 | $0.715 | 10,145,439.0 | +0.20% |
| 2026-02-09 | $31.13 | $30.55 | $0.58 | 8,744,584.0 | -0.55% |
| 2026-02-06 | $31.17 | $30.67 | $0.50 | 10,975,155.0 | +1.41% |
| 2026-02-05 | $30.53 | $29.95 | $0.575 | 15,981,811.0 | +0.20% |
| 2026-02-04 | $30.84 | $29.79 | $1.05 | 18,100,377.0 | +2.04% |
| 2026-02-03 | $29.89 | $29.13 | $0.755 | 18,508,309.0 | +2.44% |
| 2026-02-02 | $29.14 | $28.36 | $0.785 | 13,283,231.0 | +2.18% |
| 2026-01-30 | $28.67 | $28.17 | $0.50 | 19,272,037.0 | +0.14% |
| 2026-01-29 | $28.58 | $27.96 | $0.615 | 21,688,814.0 | +2.15% |
| 2026-01-28 | $27.99 | $27.59 | $0.40 | 13,515,434.0 | -0.04% |
| 2026-01-27 | $27.95 | $27.65 | $0.2996 | 11,724,398.0 | +0.47% |
| 2026-01-26 | $27.86 | $27.25 | $0.615 | 13,464,491.0 | +0.95% |
| 2026-01-23 | $28.22 | $27.45 | $0.775 | 11,166,571.0 | -2.86% |
| 2026-01-22 | $28.99 | $28.20 | $0.7808 | 18,186,025.0 | -1.26% |
| 2026-01-21 | $28.93 | $27.70 | $1.23 | 18,284,441.0 | +3.69% |
| 2026-01-20 | $28.10 | $27.25 | $0.85 | 20,407,525.0 | -0.50% |
| 2026-01-16 | $28.06 | $27.34 | $0.7194 | 30,166,112.0 | -2.63% |
| 2026-01-15 | $28.61 | $28.18 | $0.435 | 15,725,911.0 | +1.35% |
| 2026-01-14 | $28.33 | $27.58 | $0.7497 | 14,748,639.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $31.53 | $28.36 | $3.18 | 148,761,647.0 | +4.49% |
| 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% |
3.65%
0.34%
자본화:
|
볼륨(24시간):