Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RF.US
31.65-0.75(-2.31%)(czas lokalny: 17.07.2026 16:00)Regions Financial Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 31.98 | 32.46 | 31.47 | 31.65 | 7 119 801 | 0 |
| 16.07.2026 | 31.64 | 32.47 | 31.62 | 32.39 | 4 659 900 | 0 |
| 15.07.2026 | 30.95 | 31.55 | 30.95 | 31.47 | 2 472 246 | 0 |
| 14.07.2026 | 31.07 | 31.43 | 30.79 | 30.93 | 2 925 855 | 0 |
| 13.07.2026 | 31.21 | 31.24 | 30.89 | 31.06 | 3 095 052 | 0 |
| 10.07.2026 | 30.79 | 31.19 | 30.70 | 31.03 | 2 966 565 | 0 |
| 09.07.2026 | 30.00 | 30.79 | 29.93 | 30.57 | 2 582 321 | 0 |
| 08.07.2026 | 30.40 | 30.40 | 29.55 | 29.81 | 2 347 836 | 0 |
| 07.07.2026 | 30.64 | 30.64 | 30.58 | 30.59 | 93 490 | 0 |
| 06.07.2026 | 30.22 | 30.55 | 29.99 | 30.50 | 2 105 615 | 0 |
| 02.07.2026 | 30.99 | 31.03 | 30.09 | 30.28 | 2 100 144 | 0 |
| 01.07.2026 | 30.32 | 30.84 | 30.32 | 30.80 | 1 351 485 | 0 |
| 30.06.2026 | 30.23 | 30.39 | 30.04 | 30.21 | 1 961 307 | 0 |
| 29.06.2026 | 29.92 | 30.43 | 29.88 | 30.26 | 3 693 369 | 0 |
| 26.06.2026 | 30.07 | 30.11 | 29.81 | 30.05 | 2 178 349 | 0 |
| 25.06.2026 | 29.54 | 30.20 | 29.50 | 29.96 | 3 279 091 | 0 |
| 24.06.2026 | 29.32 | 29.68 | 29.30 | 29.50 | 2 741 483 | 0 |
| 23.06.2026 | 28.75 | 29.36 | 28.64 | 29.31 | 3 945 695 | 0 |
| 22.06.2026 | 28.72 | 29.12 | 28.72 | 28.76 | 2 335 208 | 0 |
| 18.06.2026 | 29.08 | 29.08 | 28.48 | 28.60 | 1 858 934 | 0 |
| 17.06.2026 | 28.91 | 29.23 | 28.48 | 28.64 | 3 656 036 | 0 |
| 16.06.2026 | 28.85 | 29.09 | 28.68 | 29.01 | 4 604 160 | 0 |
| 15.06.2026 | 29.50 | 29.54 | 28.57 | 28.60 | 3 192 107 | 0 |
| 12.06.2026 | 29.09 | 29.40 | 29.00 | 29.27 | 2 538 491 | 0 |
| 11.06.2026 | 28.68 | 29.01 | 28.41 | 28.89 | 2 254 487 | 0 |
| 10.06.2026 | 28.64 | 29.11 | 28.49 | 28.57 | 2 047 426 | 0 |
| 09.06.2026 | 28.80 | 29.27 | 28.10 | 28.59 | 2 567 271 | 0 |
| 08.06.2026 | 28.52 | 28.85 | 28.45 | 28.57 | 1 243 044 | 0 |
| 05.06.2026 | 28.37 | 28.67 | 28.23 | 28.54 | 1 498 202 | 0 |
| 04.06.2026 | 27.80 | 28.45 | 27.80 | 28.43 | 1 108 950 | 0 |
| 03.06.2026 | 27.82 | 27.82 | 27.32 | 27.42 | 1 228 182 | 0 |
| 02.06.2026 | 27.11 | 28.18 | 27.11 | 28.04 | 1 161 772 | 0 |
| 01.06.2026 | 27.50 | 27.75 | 27.18 | 27.34 | 1 141 374 | 0 |
| 29.05.2026 | 27.84 | 28.09 | 27.66 | 28.02 | 1 171 006 | 0 |
| 28.05.2026 | 27.99 | 27.99 | 27.61 | 27.84 | 1 203 502 | 0 |
| 27.05.2026 | 28.38 | 28.52 | 27.98 | 28.10 | 1 625 163 | 0 |
| 26.05.2026 | 28.03 | 28.38 | 27.98 | 28.26 | 1 241 208 | 0 |
| 22.05.2026 | 27.80 | 28.11 | 27.79 | 27.84 | 1 528 528 | 0 |
| 21.05.2026 | 27.32 | 27.77 | 27.20 | 27.71 | 1 082 500 | 0 |
| 20.05.2026 | 27.02 | 27.64 | 26.72 | 27.52 | 1 017 858 | 0 |
| 19.05.2026 | 26.93 | 27.14 | 26.68 | 26.84 | 1 397 584 | 0 |
| 18.05.2026 | 26.66 | 27.14 | 26.66 | 26.97 | 1 571 302 | 0 |
| 15.05.2026 | 26.82 | 26.82 | 26.16 | 26.66 | 1 828 052 | 0 |
| 14.05.2026 | 26.95 | 27.00 | 26.70 | 26.81 | 1 115 682 | 0 |
| 13.05.2026 | 27.11 | 27.12 | 26.62 | 26.63 | 2 247 954 | 0 |
| 12.05.2026 | 26.91 | 27.21 | 26.56 | 27.12 | 1 956 686 | 0 |
| 11.05.2026 | 27.71 | 27.82 | 26.59 | 26.83 | 2 285 374 | 0 |
| 08.05.2026 | 28.07 | 28.07 | 27.45 | 27.63 | 1 130 895 | 0 |
| 07.05.2026 | 28.20 | 28.29 | 27.77 | 27.95 | 1 356 455 | 0 |
| 06.05.2026 | 28.33 | 28.52 | 28.21 | 28.21 | 494 405 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
