RF: Regions Financial Corporation

As of Thursday, February 5th, 2026

$ 30.50

+0.06 +0.20%

Open: 30.34
High: 30.53
Low: 29.96
Volume: 15,982,244
Previous Close on Wednesday, February 4th, 2026

$ 30.44

+0.61 +2.04%

Open: 30.00
High: 30.84
Low: 29.79
Volume: 18,093,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 30.34 30.53 29.96 30.50 15,982,244 +0.06 +0.20
2026-02-04 30.00 30.84 29.79 30.44 18,093,542 +0.61 +2.04
2026-02-03 29.18 29.89 29.13 29.83 18,508,349 +0.71 +2.44
2026-02-02 28.57 29.14 28.36 29.12 13,185,354 +0.62 +2.18
2026-01-30 28.39 28.67 28.17 28.50 19,274,355 +0.04 +0.14
2026-01-29 28.00 28.58 27.97 28.46 21,691,272 +0.60 +2.15
2026-01-28 27.86 27.99 27.59 27.86 13,515,434 -0.01 -0.04
2026-01-27 27.81 27.95 27.65 27.87 11,724,073 +0.13 +0.47
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 30.84
On 2026-02-04		 28.17
On 2026-01-30		 2.04 7.17 30.84
On 2026-02-04		 29.96
On 2026-02-05		 -2.87 29.68
10D 30.84
On 2026-02-04		 27.25
On 2026-01-26		 2.21 7.81 28.22
On 2026-01-23		 27.25
On 2026-01-26		 -3.44 28.78
20D 30.84
On 2026-02-04		 27.25
On 2026-01-20		 2.04 7.17 29.26
On 2026-01-08		 27.25
On 2026-01-20		 -6.85 28.51
WTD 30.84
On 2026-02-04		 28.36
On 2026-02-02		 2.00 7.02 30.84
On 2026-02-04		 29.96
On 2026-02-05		 -2.87 29.97
MTD 30.84
On 2026-02-04		 28.36
On 2026-02-02		 2.00 7.02 30.84
On 2026-02-04		 29.96
On 2026-02-05		 -2.87 29.97
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

81.75 +0.31 +0.38 6,015,886
AMAT

Applied Materials Inc.

303.99 +6.39 +2.15 8,440,827
NOW

ServiceNow Inc.

102.63 -8.44 -7.60 35,744,620
LCII

LCI Industries

152.75 -1.54 -1.00 261,639
RF

Regions Financial Corporation

30.50 +0.06 +0.20 15,982,244