Italia markets closed

Regions Financial Corporation (RF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,62+0,01 (+0,05%)
Alla chiusura: 04:00PM EDT
19,81 +0,19 (+0,97%)
Dopo ore: 05:38PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202419,6619,9219,5319,6219,625.112.024
25 apr 202420,0020,0319,3519,6119,619.220.900
24 apr 202419,1419,8319,1319,7719,7711.041.600
23 apr 202419,2419,5119,0819,3519,3510.539.800
22 apr 202418,8419,2718,7019,1819,1813.334.500
19 apr 202418,9518,9618,4018,9018,9018.045.000
18 apr 202418,8919,1818,8319,0019,009.397.100
17 apr 202418,9819,0418,6818,8618,868.080.300
16 apr 202419,0019,0818,6618,8118,817.244.600
15 apr 202419,3819,6519,0919,2219,226.936.600
12 apr 202419,0519,3018,9419,1919,196.276.900
11 apr 202419,7219,7619,2019,4119,418.061.100
10 apr 202420,2920,3019,5419,6819,686.684.200
09 apr 202420,5020,6920,3620,6920,695.321.400
08 apr 202420,2520,5720,1820,4020,404.611.600
05 apr 202419,9420,1819,7920,1520,153.490.400
04 apr 202420,5420,6420,0020,0620,065.238.700
03 apr 202420,3720,5420,2120,2320,234.968.900
02 apr 202420,4420,5220,2220,3620,366.915.400
01 apr 202421,0621,0620,4720,5620,565.925.500
28 mar 202420,6821,0820,6821,0421,048.206.700
27 mar 202420,1320,6920,0520,6820,686.171.200
26 mar 202420,0520,1119,9019,9119,914.329.400
25 mar 202419,9120,1319,8519,9519,955.911.300
22 mar 202420,2520,3519,8419,8619,866.199.900
21 mar 202419,9120,2719,9120,1520,158.544.100
20 mar 202419,2019,8619,1719,7719,776.982.400
19 mar 202419,1319,3619,0319,3219,327.664.700
18 mar 202419,2619,3618,9919,1819,185.137.000
15 mar 202418,7319,2318,6719,0519,0537.178.700
14 mar 202419,2219,4018,7218,8918,898.690.900
13 mar 202419,4019,5719,2919,4019,406.076.600
12 mar 202419,6019,6919,3319,3519,358.502.700
11 mar 202419,6219,7719,5019,5719,576.778.800
08 mar 202419,7819,8919,6119,6919,698.768.200
07 mar 202419,5119,8319,4519,5519,5510.504.900
06 mar 202419,4719,5219,0519,3219,3210.905.500
05 mar 202418,9519,6818,9519,4919,498.543.600
04 mar 202419,0019,2018,8119,0219,028.520.500
01 mar 202418,4918,6618,1618,5918,597.490.400
29 feb 202418,6018,8718,5018,6318,6311.593.900
29 feb 20240.24 Dividendo
28 feb 202418,5018,6818,4618,5718,337.011.000
27 feb 202418,3518,5918,3118,5818,345.919.600
26 feb 202418,2218,4618,1218,2317,997.313.200
23 feb 202418,2918,4218,0718,2818,045.413.900
22 feb 202418,3318,6018,0418,2317,998.950.500
21 feb 202418,3318,4017,7618,3318,0914.635.600
20 feb 202418,3218,6118,2618,4218,186.049.100
16 feb 202418,3218,5918,2618,4818,245.519.700
15 feb 202418,4118,8318,4118,5518,316.784.200
14 feb 202418,1418,3418,0618,2918,056.968.800
13 feb 202418,0618,1517,6117,8917,6611.382.500
12 feb 202418,0518,6817,9218,4618,228.061.800
09 feb 202417,8318,1017,7218,0017,779.743.500
08 feb 202417,7017,9917,6117,8917,668.686.300
07 feb 202417,9718,0417,4217,8417,6111.993.400
06 feb 202417,8718,1417,7317,8617,6310.609.000
05 feb 202418,1118,1117,8217,9617,739.002.600
02 feb 202417,9718,3917,8918,3018,0610.951.200
01 feb 202418,7118,8017,5218,2217,9818.174.700
31 gen 202418,8619,2718,6718,6718,4313.833.400
30 gen 202419,3719,6519,3619,4819,235.903.600
29 gen 202419,1219,4219,1019,4019,155.945.100
26 gen 202419,2319,3419,0219,1518,907.811.500
25 gen 202419,4819,5218,9419,1318,8810.631.300
24 gen 202419,2019,3318,9619,2519,006.693.200
23 gen 202419,1619,2818,7718,9718,725.910.700
22 gen 202418,7519,1118,7219,0718,829.640.000
19 gen 202417,9518,6717,7018,6218,3812.609.300
18 gen 202418,0518,1317,6917,9517,7211.401.100
17 gen 202417,6518,0417,5217,9417,718.966.200
16 gen 202417,9918,1917,8717,9517,728.907.100
12 gen 202418,6418,7318,1018,2818,0411.575.100
11 gen 202418,7918,8318,3518,5718,339.862.000
10 gen 202419,1119,1118,7218,9218,6811.157.600
09 gen 202419,4419,4619,0819,1218,8711.562.000
08 gen 202419,2819,5219,1719,5119,265.250.500
05 gen 202418,8719,5118,8019,3919,148.809.400
04 gen 202418,8119,2018,6818,9718,726.867.900
03 gen 202419,2019,2718,7618,8018,568.616.300
02 gen 202419,1519,7019,0619,5019,257.612.800
29 dic 202319,5219,5819,3319,3819,134.118.300
28 dic 202319,5719,6119,5019,5519,303.783.100
27 dic 202319,5919,6519,4119,5419,294.563.300
26 dic 202319,3019,6219,2219,5719,324.500.100
22 dic 202319,2419,4119,0819,2719,024.685.500
21 dic 202319,1819,2718,9319,1418,896.791.000
20 dic 202319,2619,5818,9618,9718,728.305.500
19 dic 202319,1119,4319,0119,3619,118.389.700
18 dic 202319,6919,6919,0819,1318,8810.048.700
15 dic 202319,4819,7419,2019,5319,2821.974.900
14 dic 202318,7619,7818,6019,6019,3521.939.300
13 dic 202317,2518,1517,1818,1017,8711.750.800
12 dic 202317,4917,5017,2317,2617,046.671.000
11 dic 202317,3817,5917,3417,4717,246.780.500
08 dic 202317,3317,7017,2217,4417,217.372.600
07 dic 202316,9717,2816,8617,2517,038.886.500
07 dic 20230.24 Dividendo
06 dic 202317,2117,6017,0817,1016,649.195.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...