Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RF.US
19.62+0.01(+0.05%)(czas lokalny: 26.04.2024 16:00)Regions Financial Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 19.66 | 19.92 | 19.53 | 19.62 | 5 241 245 | 0 |
25.04.2024 | 20.00 | 20.03 | 19.35 | 19.61 | 8 975 550 | 0 |
24.04.2024 | 19.14 | 19.83 | 19.13 | 19.77 | 10 608 784 | 0 |
23.04.2024 | 19.24 | 19.51 | 19.08 | 19.35 | 10 537 072 | 0 |
22.04.2024 | 18.84 | 19.27 | 18.70 | 19.18 | 13 165 793 | 0 |
19.04.2024 | 18.83 | 18.96 | 18.40 | 18.90 | 18 042 352 | 0 |
18.04.2024 | 18.89 | 19.18 | 18.83 | 19.00 | 9 389 014 | 0 |
17.04.2024 | 18.98 | 19.04 | 18.68 | 18.86 | 8 079 524 | 0 |
16.04.2024 | 19.00 | 19.08 | 18.66 | 18.81 | 7 241 602 | 0 |
15.04.2024 | 19.38 | 19.65 | 19.09 | 19.22 | 6 936 602 | 0 |
12.04.2024 | 19.05 | 19.30 | 18.94 | 19.19 | 6 276 690 | 0 |
11.04.2024 | 19.72 | 19.76 | 19.20 | 19.41 | 8 029 267 | 0 |
10.04.2024 | 20.29 | 20.30 | 19.54 | 19.68 | 6 684 205 | 0 |
09.04.2024 | 20.50 | 20.69 | 20.36 | 20.69 | 5 004 475 | 0 |
08.04.2024 | 20.25 | 20.57 | 20.18 | 20.40 | 4 607 928 | 0 |
05.04.2024 | 19.94 | 20.18 | 19.79 | 20.15 | 3 490 282 | 0 |
04.04.2024 | 20.54 | 20.64 | 20.00 | 20.06 | 5 213 484 | 0 |
03.04.2024 | 20.37 | 20.54 | 20.21 | 20.23 | 4 886 902 | 0 |
02.04.2024 | 20.44 | 20.52 | 20.21 | 20.36 | 6 914 426 | 0 |
01.04.2024 | 21.01 | 21.06 | 20.46 | 20.56 | 5 925 118 | 0 |
28.03.2024 | 20.68 | 21.04 | 21.04 | 21.04 | 8 206 728 | 0 |
27.03.2024 | 20.13 | 20.69 | 20.05 | 20.68 | 6 132 385 | 0 |
26.03.2024 | 20.05 | 20.11 | 19.89 | 19.91 | 4 314 691 | 0 |
25.03.2024 | 19.91 | 20.13 | 19.85 | 19.95 | 5 535 078 | 0 |
22.03.2024 | 20.25 | 20.35 | 19.84 | 19.86 | 6 129 680 | 0 |
21.03.2024 | 19.96 | 20.27 | 19.91 | 20.15 | 8 522 061 | 0 |
20.03.2024 | 19.20 | 19.86 | 19.17 | 19.77 | 6 510 407 | 0 |
19.03.2024 | 19.13 | 19.36 | 19.03 | 19.32 | 7 653 249 | 0 |
18.03.2024 | 19.26 | 19.36 | 18.99 | 19.18 | 5 128 586 | 0 |
15.03.2024 | 18.67 | 19.23 | 18.72 | 19.05 | 36 868 256 | 0 |
14.03.2024 | 19.22 | 19.40 | 18.72 | 18.89 | 8 688 896 | 0 |
13.03.2024 | 19.40 | 19.57 | 19.29 | 19.40 | 6 066 964 | 0 |
12.03.2024 | 19.60 | 19.69 | 19.33 | 19.35 | 8 350 940 | 0 |
11.03.2024 | 19.62 | 19.77 | 19.50 | 19.57 | 6 068 883 | 0 |
08.03.2024 | 19.78 | 19.89 | 19.61 | 19.69 | 8 514 035 | 0 |
07.03.2024 | 19.51 | 19.83 | 19.45 | 19.55 | 9 849 923 | 0 |
27.02.2024 | 18.35 | 18.59 | 18.31 | 18.58 | 5 862 945 | 0 |
26.02.2024 | 18.22 | 18.46 | 18.12 | 18.23 | 7 159 246 | 0 |
23.02.2024 | 18.29 | 18.42 | 18.07 | 18.28 | 5 337 261 | 0 |
22.02.2024 | 18.33 | 18.59 | 18.04 | 18.23 | 7 956 761 | 0 |
21.02.2024 | 18.32 | 18.40 | 17.75 | 18.33 | 13 784 574 | 0 |
20.02.2024 | 18.32 | 18.61 | 18.26 | 18.42 | 6 047 204 | 0 |
16.02.2024 | 18.37 | 18.48 | 18.48 | 18.48 | 5 519 919 | 0 |
15.02.2024 | 18.41 | 18.83 | 18.41 | 18.55 | 6 589 920 | 0 |
14.02.2024 | 18.11 | 18.34 | 18.06 | 18.29 | 6 463 220 | 0 |
13.02.2024 | 18.06 | 18.15 | 17.61 | 17.89 | 11 326 101 | 0 |
12.02.2024 | 18.05 | 18.68 | 17.92 | 18.46 | 8 029 134 | 0 |
09.02.2024 | 17.83 | 18.10 | 17.72 | 18.00 | 9 715 212 | 0 |
08.02.2024 | 17.70 | 17.99 | 17.61 | 17.89 | 8 426 184 | 0 |
07.02.2024 | 17.97 | 18.04 | 17.42 | 17.84 | 11 117 175 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus