Regions Financial Historical Data - RN7 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Regions Financial (RN7)
Regions Financial (RN7) Historical

Regions Financial (RN7)

18.80

0.80

(4.44%)

Closed 30 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	4.44444444444	18	18	18	2	18	DE
4	1.1	6.21468926554	17.7	18	17	161	17.49237946	DE
12	0.2	1.0752688172	18.6	18.899999	17	206	17.62718465	DE
26	1.065	6.00507471102	17.735	19.2	16.225	233	17.45202397	DE
52	1.57	9.11201392919	17.23	19.2	13.185	195	16.70390578	DE
156	1.8	10.5882352941	17	22.4	13.185	470	19.70690151	DE
260	3.6	23.6842105263	15.2	22.4	13.185	488	19.53342149	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	18	0	0.00	18	18	18	0
1719520020	18	0	0.00	18	18	18	0
1719433620	18	0	0.00	18	18	18	0
1719347220	18	0	0.00	18	18	18	0
1719260820	18	0.4	2.27	18	18	18	2
1719001560	17.6	0	0.00	17.6	17.6	17.6	0
1718915160	17.6	0	0.00	17.6	17.6	17.6	0
1718828760	17.6	0	0.00	17.6	17.6	17.6	0
1718742360	17.6	0.2	1.15	17.6	17.6	17.6	62
1718656020	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1718396820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1718310420	17.399999	0.1	0.58	17.399999	17.399999	17.399999	15
1718224020	17.3	0	0.00	17.3	17.3	17.3	0
1718137620	17.3	0	0.00	17.3	17.3	17.3	0
1718051220	17.3	0	0.00	17.3	17.3	17.3	0
1717792020	17.3	0	0.00	17	17.3	17	586
1717705620	17.3	0	0.00	17.3	17.3	17.3	50
1717619220	17.3	0.1	0.58	17.3	17.3	17.3	5
1717532820	17.2	-0.5	-2.82	17.2	17.2	17.2	1
1717446420	17.7	0.1	0.57	17.7	17.7	17.7	565
1717187220	17.6	0	0.00	17.6	17.6	17.6	0
1717100820	17.6	0.5	2.92	17.2	17.6	17.2	1949
1717014420	17.1	-0.6	-3.39	17.2	17.2	17.1	83
1716928020	17.7	0.2	1.14	17.7	17.7	17.7	100
1716841620	17.5	0	0.00	17.5	17.5	17.5	0
1716582420	17.5	0	0.00	17.5	17.5	17.5	0
1716496020	17.5	-1.3	-6.91	17.5	17.5	17.5	350
1716409620	18.8	0	0.00	18.8	18.8	18.8	0
1716323220	18.8	0	0.00	18.8	18.8	18.8	0
1716236820	18.8	0	0.00	18.8	18.8	18.8	0
1715977620	18.8	0	0.00	18.8	18.8	18.8	0
1715891220	18.8	0	0.00	18.8	18.8	18.8	0
1715804820	18.8	0.5	2.73	18.8	18.8	18.8	1
1715718420	18.3	0	0.00	18.3	18.3	18.3	0
1715632020	18.3	0	0.00	18.3	18.3	18.3	0
1715372820	18.3	0	0.00	18.3	18.3	18.3	0
1715286420	18.3	-0.2	-1.08	18.3	18.3	18.3	272
1715200020	18.5	0	0.00	18.5	18.5	18.5	0
1715113620	18.5	0	0.00	18.5	18.5	18.5	0
1715027220	18.5	0.2	1.09	18.5	18.5	18.5	1
1714767960	18.3	0	0.00	18.3	18.3	18.3	0
1714681560	18.3	-0.1	-0.54	18.3	18.3	18.3	2
1714508820	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1714422420	18.399999	0.1	0.55	18.399999	18.399999	18.399999	2
1714163220	18.3	0	0.00	18.3	18.3	18.3	0
1714076820	18.3	0	0.00	18.3	18.3	18.3	0
1713990420	18.3	1	5.78	18.3	18.3	18.3	47
1713904020	17.3	0	0.00	17.3	17.3	17.3	0
1713817620	17.3	0	0.00	17.3	17.3	17.3	0
1713558420	17.3	-0.5	-2.81	17.3	17.3	17.3	250
1713472020	17.8	0	0.00	17.8	17.8	17.8	0
1713385620	17.8	0	0.00	17.8	17.8	17.8	0
1713299220	17.8	-0.3	-1.66	17.8	17.8	17.8	500
1713212820	18.1	-0.8	-4.23	18.1	18.1	18.1	72
1712953560	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1712867160	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1712780760	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1712694360	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1712607960	18.899999	0.3	1.61	18.8	18.899999	18.8	34
1712348820	18.6	0	0.00	18.6	18.6	18.6	3
1712262360	18.6	-0.5	-2.62	18.6	18.6	18.6	2
1712175960	19.1	0	0.00	19.1	19.1	19.1	0
1712089560	19.1	0.06	0.32	19.2	19.2	19.1	218

Regions Financial

Tisseo Collectivities Ti...

Corsa Coal (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions