Stockscreener 앱 받기
27.39
0.22%
0.06
시간 외 거래:
27.58
0.19
+0.69%
Regions Financial Corp 주식 (RF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $27.55 | $27.24 | $0.31 | 15,958,852.0 | +0.22% |
| 2025-08-28 | $27.58 | $27.17 | $0.4099 | 18,287,250.0 | -0.29% |
| 2025-08-27 | $27.54 | $26.89 | $0.645 | 20,347,837.0 | +1.22% |
| 2025-08-26 | $27.12 | $26.42 | $0.70 | 19,623,473.0 | +1.61% |
| 2025-08-25 | $26.89 | $26.65 | $0.235 | 20,683,649.0 | -0.41% |
| 2025-08-22 | $26.85 | $25.81 | $1.04 | 17,365,824.0 | +3.96% |
| 2025-08-21 | $25.86 | $25.55 | $0.32 | 14,218,229.0 | -0.46% |
| 2025-08-20 | $25.90 | $25.56 | $0.34 | 13,897,899.0 | +0.54% |
| 2025-08-19 | $26.01 | $25.61 | $0.393 | 15,819,156.0 | +0.12% |
| 2025-08-18 | $25.71 | $25.41 | $0.305 | 10,501,830.0 | +0.35% |
| 2025-08-15 | $26.20 | $25.60 | $0.60 | 16,241,629.0 | -1.73% |
| 2025-08-14 | $26.05 | $25.45 | $0.60 | 17,436,166.0 | +0.81% |
| 2025-08-13 | $25.96 | $25.38 | $0.5781 | 23,709,159.0 | +2.01% |
| 2025-08-12 | $25.34 | $24.75 | $0.59 | 21,218,067.0 | +2.84% |
| 2025-08-11 | $25.12 | $24.59 | $0.53 | 11,622,294.0 | -1.16% |
| 2025-08-08 | $25.00 | $24.58 | $0.425 | 7,576,546.0 | +1.14% |
| 2025-08-07 | $25.20 | $24.59 | $0.605 | 9,195,136.0 | -1.16% |
| 2025-08-06 | $25.27 | $24.92 | $0.35 | 9,530,650.0 | -0.99% |
| 2025-08-05 | $25.31 | $24.75 | $0.565 | 11,526,795.0 | +0.00% |
| 2025-08-04 | $25.24 | $24.89 | $0.35 | 13,330,155.0 | +1.17% |
Regions Financial Corp 주식 (RF) 연도별 가격 이력
이 심층 분석에서는 Regions Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regions Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regions Financial Corp 주식 (RF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $27.58 | $24.40 | $3.18 | 338,924,622.0 | +8.13% |
| 2025-07 | $26.66 | $23.35 | $3.31 | 289,421,165.0 | +7.70% |
| 2025-06 | $23.68 | $20.79 | $2.89 | 202,808,001.0 | +9.70% |
| 2025-05 | $22.68 | $20.18 | $2.50 | 139,031,047.0 | +5.05% |
| 2025-04 | $22.05 | $17.74 | $4.31 | 234,131,655.0 | -6.07% |
| 2025-03 | $23.78 | $20.68 | $3.10 | 189,686,214.0 | -8.35% |
| 2025-02 | $24.71 | $23.20 | $1.51 | 125,334,919.0 | -3.77% |
| 2025-01 | $25.25 | $22.94 | $2.30 | 170,134,077.0 | +4.76% |
Regions Financial Corp 주식 (RF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.12 | $23.01 | $4.11 | 148,794,357.0 | -13.21% |
| 2024-11 | $27.96 | $23.26 | $4.70 | 146,497,892.0 | +14.20% |
| 2024-10 | $24.47 | $22.24 | $2.23 | 173,710,411.0 | +2.31% |
| 2024-09 | $23.43 | $21.33 | $2.10 | 137,193,376.0 | -0.38% |
| 2024-08 | $23.47 | $19.88 | $3.59 | 143,031,965.0 | +4.69% |
| 2024-07 | $22.88 | $19.50 | $3.38 | 191,254,861.0 | +11.63% |
| 2024-06 | $20.05 | $17.72 | $2.33 | 133,206,125.0 | +3.57% |
| 2024-05 | $20.37 | $18.31 | $2.06 | 133,558,876.0 | +0.42% |
| 2024-04 | $21.06 | $18.40 | $2.66 | 161,777,089.0 | -8.41% |
| 2024-03 | $21.08 | $18.16 | $2.92 | 179,621,054.0 | +12.94% |
| 2024-02 | $18.87 | $17.42 | $1.45 | 180,927,609.0 | -0.21% |
| 2024-01 | $19.70 | $17.52 | $2.18 | 189,397,383.0 | -3.66% |
Regions Financial Corp 주식 (RF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.78 | $16.60 | $3.18 | 182,361,028.0 | +16.19% |
| 2023-11 | $16.81 | $14.37 | $2.44 | 156,845,632.0 | +14.80% |
| 2023-10 | $17.13 | $13.71 | $3.41 | 273,171,882.0 | -15.52% |
| 2023-09 | $18.80 | $16.62 | $2.18 | 162,107,773.0 | -6.22% |
| 2023-08 | $21.02 | $18.18 | $2.84 | 151,981,799.0 | -9.97% |
| 2023-07 | $20.68 | $17.57 | $3.11 | 140,504,366.0 | +14.31% |
| 2023-06 | $18.80 | $16.77 | $2.03 | 184,744,240.0 | +3.18% |
| 2023-05 | $18.27 | $15.31 | $2.96 | 227,021,262.0 | -5.42% |
| 2023-04 | $19.39 | $17.23 | $2.16 | 191,360,455.0 | -1.62% |
| 2023-03 | $23.58 | $13.94 | $9.64 | 437,741,840.0 | -20.41% |
| 2023-02 | $24.33 | $22.68 | $1.65 | 134,035,230.0 | -0.93% |
| 2023-01 | $23.55 | $21.11 | $2.44 | 150,613,971.0 | +9.18% |
0.20%
4.38%
자본화:
|
볼륨(24시간):