RF: Regions Financial Corporation

As of Thursday, May 8th, 2025

$ 21.30

+0.52 +2.50%

Open: 21.01
High: 21.42
Low: 20.90
Volume: 5,942,090
Previous Close on Wednesday, May 7th, 2025

$ 20.78

+0.07 +0.34%

Open: 20.86
High: 21.03
Low: 20.67
Volume: 5,437,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 21.01 21.42 20.90 21.30 5,939,932 +0.52 +2.50
2025-05-07 20.86 21.03 20.67 20.78 5,437,693 +0.07 +0.34
2025-05-06 20.75 21.03 20.67 20.71 4,772,535 -0.40 -1.89
2025-05-05 20.82 21.37 20.55 21.11 9,176,580 +0.06 +0.29
2025-05-02 20.88 21.10 20.76 21.05 5,369,089 +0.54 +2.63
2025-05-01 20.33 20.72 20.18 20.51 5,088,134 +0.10 +0.49
2025-04-30 20.07 20.45 19.93 20.41 6,629,185 -0.11 -0.54
2025-04-29 20.33 20.57 20.19 20.52 5,584,152 +0.06 +0.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.42
On 2025-05-08		 20.55
On 2025-05-05		 0.79 3.85 21.37
On 2025-05-05		 20.67
On 2025-05-06		 -3.28 20.99
10D 21.42
On 2025-05-08		 19.93
On 2025-04-30		 0.76 3.70 21.37
On 2025-05-05		 20.67
On 2025-05-06		 -3.28 20.71
20D 21.42
On 2025-05-08		 18.27
On 2025-04-10		 1.30 6.50 21.40
On 2025-04-17		 18.83
On 2025-04-21		 -12.01 20.09
WTD 21.42
On 2025-05-08		 20.55
On 2025-05-05		 0.25 1.19 21.37
On 2025-05-05		 20.67
On 2025-05-06		 -3.28 20.98
MTD 21.42
On 2025-05-08		 20.18
On 2025-05-01		 0.89 4.36 21.37
On 2025-05-05		 20.67
On 2025-05-06		 -3.28 20.91
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

21.30 +0.52 +2.50 5,942,090