RF: Regions Financial Corporation

As of Wednesday, May 29th, 2024

$ 18.64

-0.42 -2.20%

Open: 18.71
High: 18.79
Low: 18.31
Volume: 8,223,544
Previous Close on Tuesday, May 28th, 2024

$ 19.06

-0.06 -0.31%

Open: 19.15
High: 19.28
Low: 18.94
Volume: 5,931,610
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 18.71 18.79 18.31 18.64 8,223,544 -0.42 -2.20
2024-05-28 19.15 19.28 18.94 19.06 5,931,610 -0.06 -0.31
2024-05-24 18.97 19.14 18.91 19.12 3,559,590 +0.20 +1.06
2024-05-23 19.45 19.48 18.84 18.92 6,799,926 -0.56 -2.87
2024-05-22 19.76 19.78 19.35 19.48 5,775,540 -0.41 -2.06
2024-05-21 19.96 20.04 19.83 19.89 5,160,269 +0.01 +0.05
2024-05-20 20.18 20.21 19.84 19.88 3,436,848 -0.30 -1.49
2024-05-17 20.27 20.27 20.07 20.18 3,248,327 +0.08 +0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.78
On 2024-05-22
18.31
On 2024-05-29
-1.25 -6.28 19.78
On 2024-05-22
18.31
On 2024-05-29
-7.43 19.04
10D 20.37
On 2024-05-15
18.31
On 2024-05-29
-1.46 -7.26 20.37
On 2024-05-15
18.31
On 2024-05-29
-10.11 19.55
20D 20.37
On 2024-05-15
18.31
On 2024-05-29
-0.63 -3.27 20.37
On 2024-05-15
18.31
On 2024-05-29
-10.11 19.67
WTD 19.28
On 2024-05-28
18.31
On 2024-05-29
-0.48 -2.51 19.28
On 2024-05-28
18.31
On 2024-05-29
-5.01 18.85
MTD 20.37
On 2024-05-15
18.31
On 2024-05-29
-0.63 -3.27 20.37
On 2024-05-15
18.31
On 2024-05-29
-10.11 19.67
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61