Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RF.US
19.35+0.35(+1.84%)(czas lokalny: 31.05.2024 16:00)Regions Financial Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 19.10 | 19.38 | 19.00 | 19.35 | 13 352 434 | 0 |
30.05.2024 | 18.81 | 19.01 | 18.64 | 19.00 | 5 945 114 | 0 |
29.05.2024 | 18.71 | 18.79 | 18.31 | 18.64 | 8 223 542 | 0 |
28.05.2024 | 19.15 | 19.27 | 18.94 | 19.06 | 5 931 104 | 0 |
24.05.2024 | 18.97 | 19.12 | 19.12 | 19.12 | 3 559 595 | 0 |
23.05.2024 | 19.45 | 19.48 | 18.84 | 18.92 | 6 804 933 | 0 |
22.05.2024 | 19.76 | 19.78 | 19.35 | 19.48 | 5 732 207 | 0 |
21.05.2024 | 19.84 | 20.04 | 19.82 | 19.89 | 5 160 269 | 0 |
20.05.2024 | 20.18 | 20.21 | 19.84 | 19.88 | 3 343 552 | 0 |
17.05.2024 | 20.27 | 20.27 | 20.07 | 20.18 | 3 248 327 | 0 |
16.05.2024 | 20.17 | 20.29 | 20.07 | 20.10 | 4 017 832 | 0 |
15.05.2024 | 20.28 | 20.37 | 20.09 | 20.26 | 6 321 896 | 0 |
14.05.2024 | 20.11 | 20.36 | 19.97 | 20.10 | 7 291 186 | 0 |
13.05.2024 | 19.93 | 20.05 | 19.86 | 19.93 | 5 747 830 | 0 |
10.05.2024 | 19.81 | 19.88 | 19.74 | 19.83 | 7 885 179 | 0 |
09.05.2024 | 19.62 | 19.82 | 19.61 | 19.78 | 6 493 696 | 0 |
08.05.2024 | 19.52 | 19.74 | 19.43 | 19.74 | 9 545 786 | 0 |
07.05.2024 | 19.95 | 20.00 | 19.62 | 19.65 | 7 850 148 | 0 |
06.05.2024 | 20.00 | 20.02 | 19.76 | 19.83 | 5 918 811 | 0 |
03.05.2024 | 19.91 | 20.08 | 19.72 | 19.80 | 4 099 277 | 0 |
02.05.2024 | 19.79 | 19.81 | 19.39 | 19.64 | 4 868 547 | 0 |
01.05.2024 | 19.36 | 19.98 | 19.34 | 19.57 | 7 335 603 | 0 |
30.04.2024 | 19.51 | 19.67 | 19.25 | 19.27 | 5 515 718 | 0 |
29.04.2024 | 19.65 | 19.80 | 19.57 | 19.67 | 4 486 202 | 0 |
26.04.2024 | 19.66 | 19.92 | 19.53 | 19.62 | 5 241 245 | 0 |
25.04.2024 | 20.00 | 20.03 | 19.35 | 19.61 | 8 975 550 | 0 |
24.04.2024 | 19.14 | 19.83 | 19.13 | 19.77 | 10 608 784 | 0 |
23.04.2024 | 19.24 | 19.51 | 19.08 | 19.35 | 10 537 072 | 0 |
22.04.2024 | 18.84 | 19.27 | 18.70 | 19.18 | 13 165 793 | 0 |
19.04.2024 | 18.83 | 18.96 | 18.40 | 18.90 | 18 042 352 | 0 |
18.04.2024 | 18.89 | 19.18 | 18.83 | 19.00 | 9 389 014 | 0 |
17.04.2024 | 18.98 | 19.04 | 18.68 | 18.86 | 8 079 524 | 0 |
16.04.2024 | 19.00 | 19.08 | 18.66 | 18.81 | 7 241 602 | 0 |
15.04.2024 | 19.38 | 19.65 | 19.09 | 19.22 | 6 936 602 | 0 |
12.04.2024 | 19.05 | 19.30 | 18.94 | 19.19 | 6 276 690 | 0 |
11.04.2024 | 19.72 | 19.76 | 19.20 | 19.41 | 8 029 267 | 0 |
10.04.2024 | 20.29 | 20.30 | 19.54 | 19.68 | 6 684 205 | 0 |
09.04.2024 | 20.50 | 20.69 | 20.36 | 20.69 | 5 004 475 | 0 |
08.04.2024 | 20.25 | 20.57 | 20.18 | 20.40 | 4 607 928 | 0 |
05.04.2024 | 19.94 | 20.18 | 19.79 | 20.15 | 3 490 282 | 0 |
04.04.2024 | 20.54 | 20.64 | 20.00 | 20.06 | 5 213 484 | 0 |
03.04.2024 | 20.37 | 20.54 | 20.21 | 20.23 | 4 886 902 | 0 |
02.04.2024 | 20.44 | 20.52 | 20.21 | 20.36 | 6 914 426 | 0 |
01.04.2024 | 21.01 | 21.06 | 20.46 | 20.56 | 5 925 118 | 0 |
28.03.2024 | 20.68 | 21.04 | 21.04 | 21.04 | 8 206 728 | 0 |
27.03.2024 | 20.13 | 20.69 | 20.05 | 20.68 | 6 132 385 | 0 |
26.03.2024 | 20.05 | 20.11 | 19.89 | 19.91 | 4 314 691 | 0 |
25.03.2024 | 19.91 | 20.13 | 19.85 | 19.95 | 5 535 078 | 0 |
22.03.2024 | 20.25 | 20.35 | 19.84 | 19.86 | 6 129 680 | 0 |
21.03.2024 | 19.96 | 20.27 | 19.91 | 20.15 | 8 522 061 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus