Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RF.US
27.71+0.17(+0.62%)(czas lokalny: 24.12.2025 13:00)Regions Financial Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 27.63 | 27.86 | 27.47 | 27.71 | 3 519 568 | 0 |
| 23.12.2025 | 27.80 | 27.86 | 27.52 | 27.54 | 473 223 | 0 |
| 22.12.2025 | 27.64 | 27.97 | 27.64 | 27.80 | 382 351 | 0 |
| 19.12.2025 | 27.52 | 27.71 | 27.44 | 27.66 | 670 495 | 0 |
| 18.12.2025 | 27.70 | 27.95 | 27.29 | 27.49 | 867 221 | 0 |
| 17.12.2025 | 27.60 | 27.86 | 27.53 | 27.58 | 744 257 | 0 |
| 16.12.2025 | 27.54 | 27.62 | 27.21 | 27.50 | 555 600 | 0 |
| 15.12.2025 | 27.80 | 27.96 | 27.38 | 27.41 | 667 179 | 0 |
| 12.12.2025 | 27.94 | 27.96 | 27.48 | 27.61 | 534 965 | 0 |
| 11.12.2025 | 27.34 | 27.95 | 27.34 | 27.86 | 807 022 | 0 |
| 10.12.2025 | 26.62 | 27.48 | 26.55 | 27.39 | 986 424 | 0 |
| 09.12.2025 | 26.34 | 26.79 | 26.34 | 26.44 | 624 490 | 0 |
| 08.12.2025 | 26.33 | 26.50 | 26.18 | 26.36 | 593 065 | 0 |
| 05.12.2025 | 26.26 | 26.56 | 26.25 | 26.27 | 728 149 | 0 |
| 04.12.2025 | 26.18 | 26.62 | 26.18 | 26.43 | 696 298 | 0 |
| 03.12.2025 | 25.47 | 26.23 | 25.43 | 26.21 | 700 972 | 0 |
| 02.12.2025 | 25.45 | 25.61 | 25.31 | 25.41 | 550 580 | 0 |
| 01.12.2025 | 25.09 | 25.68 | 25.07 | 25.34 | 768 772 | 0 |
| 28.11.2025 | 25.43 | 25.59 | 25.43 | 25.44 | 267 706 | 0 |
| 26.11.2025 | 25.31 | 25.68 | 25.31 | 25.44 | 500 942 | 0 |
| 25.11.2025 | 25.02 | 25.55 | 25.02 | 25.43 | 476 505 | 0 |
| 24.11.2025 | 24.95 | 24.96 | 24.66 | 24.85 | 587 715 | 0 |
| 21.11.2025 | 24.28 | 25.09 | 24.26 | 24.91 | 1 157 920 | 0 |
| 20.11.2025 | 24.47 | 24.74 | 24.04 | 24.09 | 1 786 160 | 0 |
| 19.11.2025 | 24.14 | 24.40 | 24.06 | 24.21 | 1 948 054 | 0 |
| 18.11.2025 | 24.00 | 24.30 | 23.61 | 24.17 | 5 055 363 | 0 |
| 17.11.2025 | 24.91 | 24.98 | 24.16 | 24.29 | 1 885 354 | 0 |
| 14.11.2025 | 24.82 | 25.04 | 24.60 | 24.96 | 3 403 245 | 0 |
| 13.11.2025 | 25.29 | 25.40 | 24.94 | 24.97 | 3 164 547 | 0 |
| 12.11.2025 | 25.11 | 25.69 | 25.11 | 25.39 | 2 750 611 | 0 |
| 11.11.2025 | 25.07 | 25.30 | 24.84 | 25.06 | 2 529 270 | 0 |
| 10.11.2025 | 24.95 | 25.20 | 24.74 | 25.02 | 3 855 422 | 0 |
| 07.11.2025 | 24.21 | 24.86 | 24.16 | 24.84 | 3 408 501 | 0 |
| 06.11.2025 | 24.43 | 24.53 | 24.02 | 24.33 | 2 320 155 | 0 |
| 05.11.2025 | 24.17 | 24.50 | 23.90 | 24.38 | 3 197 497 | 0 |
| 04.11.2025 | 24.04 | 24.30 | 23.91 | 24.14 | 2 329 428 | 0 |
| 03.11.2025 | 24.09 | 24.24 | 23.88 | 24.24 | 2 537 037 | 0 |
| 31.10.2025 | 24.14 | 24.29 | 23.88 | 24.20 | 2 845 323 | 0 |
| 30.10.2025 | 24.09 | 24.64 | 24.07 | 24.19 | 2 455 090 | 0 |
| 29.10.2025 | 24.10 | 24.50 | 23.91 | 24.08 | 1 306 880 | 0 |
| 28.10.2025 | 24.18 | 24.45 | 24.04 | 24.26 | 1 393 047 | 0 |
| 27.10.2025 | 24.66 | 24.70 | 24.00 | 24.22 | 1 285 428 | 0 |
| 24.10.2025 | 24.31 | 24.64 | 24.30 | 24.57 | 1 002 091 | 0 |
| 23.10.2025 | 24.16 | 24.27 | 23.97 | 24.10 | 1 226 544 | 0 |
| 22.10.2025 | 24.36 | 24.45 | 24.00 | 24.12 | 1 478 210 | 0 |
| 21.10.2025 | 23.97 | 24.50 | 23.89 | 24.35 | 1 475 544 | 0 |
| 20.10.2025 | 23.80 | 24.14 | 23.66 | 24.05 | 1 801 898 | 0 |
| 17.10.2025 | 23.40 | 23.66 | 22.72 | 23.56 | 3 593 804 | 0 |
| 16.10.2025 | 24.69 | 24.73 | 23.14 | 23.33 | 4 201 832 | 0 |
| 15.10.2025 | 25.28 | 25.30 | 24.59 | 24.75 | 2 391 690 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
