גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריג'נס פייננשל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:57

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריג'נס פייננשל

Regions Financial

מניה RF ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	28.85	28.85	28.85	28.85	0.00
16:50	28.725	28.725	28.725	28.725	58,250.00
17:00	28.825	28.825	28.825	28.825	44,299.00
17:10	28.825	28.825	28.825	28.825	72,289.00
17:20	28.82	28.82	28.82	28.82	165,409.00
17:30	28.865	28.865	28.865	28.865	101,028.00
17:40	28.87	28.87	28.87	28.87	110,565.00
17:50	28.95	28.95	28.95	28.95	58,922.00
18:00	28.89	28.89	28.89	28.89	68,379.00
18:10	28.82	28.82	28.82	28.82	69,040.00
18:20	28.795	28.795	28.795	28.795	89,307.00
18:30	28.75	28.75	28.75	28.75	109,150.00
18:40	28.655	28.655	28.655	28.655	188,268.00
18:50	28.64	28.64	28.64	28.64	131,766.00
19:00	28.635	28.635	28.635	28.635	127,770.00
19:10	28.585	28.585	28.585	28.585	108,307.00
19:20	28.585	28.585	28.585	28.585	147,550.00
19:30	28.588	28.588	28.588	28.588	79,668.00
19:40	28.5609	28.5609	28.5609	28.5609	93,150.00
19:50	28.5501	28.5501	28.5501	28.5501	129,485.00
20:00	28.55	28.55	28.55	28.55	85,571.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2026 16:30	28.735	28.645	28.665	28.665	2,759,135.00
30.10.2026 17:00	28.685	28.5	28.6709	28.565	4,632,977.00
30.10.2026 17:30	28.625	28.575	28.575	28.625	5,567,195.00
30.10.2026 18:00	28.69	28.6	28.625	28.675	6,864,624.00
30.10.2026 18:30	28.695	28.615	28.675	28.62	9,048,732.00
30.10.2026 19:00	28.675	28.595	28.6143	28.605	10,197,474.00
30.10.2026 19:30	28.64	28.545	28.605	28.555	11,771,925.00
30.10.2026 20:00	28.59	28.435	28.54	28.435	16,601,840.00
30.10.2026 20:30	28.525	28.4433	28.45	28.51	16,406,957.00
30.10.2026 21:00	28.535	28.43	28.495	28.515	10,969,672.00
30.10.2026 21:30	28.585	28.4723	28.515	28.585	13,613,634.00
02.11.2026 16:30	28.98	28.7	28.845	28.96	202,996.00
02.11.2026 17:00	28.985	28.8428	28.985	28.89	778,079.00
02.11.2026 17:30	28.97	28.835	28.905	28.935	1,343,636.00
02.11.2026 18:00	28.955	28.85	28.935	28.935	2,632,700.00
02.11.2026 18:30	29	28.91	28.925	28.915	3,580,242.00
02.11.2026 19:00	29.025	28.895	28.915	29.0138	4,007,924.00
02.11.2026 19:30	29.015	28.865	29.015	28.895	4,805,215.00
02.11.2026 20:00	29.0123	28.885	28.9001	28.9529	4,962,161.00
02.11.2026 20:30	28.955	28.915	28.9466	28.95	5,694,089.00
02.11.2026 21:00	28.96	28.875	28.955	28.895	8,603,603.00
02.11.2026 21:30	28.945	28.8702	28.88	28.935	10,399,003.00
02.11.2026 22:00	28.99	28.905	28.925	28.955	12,838,705.00
02.11.2026 22:30	28.975	28.915	28.9501	28.97	12,593,807.00
03.11.2026 16:30	28.885	28.665	28.885	28.835	161,213.00
03.11.2026 17:00	28.865	28.76	28.825	28.845	504,445.00
03.11.2026 17:30	28.95	28.825	28.825	28.84	962,286.00
03.11.2026 18:00	28.84	28.75	28.84	28.75	1,142,934.00
03.11.2026 18:30	28.724	28.625	28.724	28.64	1,638,072.00
03.11.2026 19:00	28.63	28.575	28.63	28.605	2,503,017.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.11.2025	24.30	23.91	24.09	24.15	13,858,560.00
05.11.2025	24.50	23.89	24.15	24.38	14,998,270.00
06.11.2025	24.55	24.01	24.38	24.32	17,221,920.00
07.11.2025	24.86	24.16	24.26	24.84	20,476,180.00
10.11.2025	25.20	24.74	24.99	25.02	14,980,370.00
11.11.2025	25.30	24.85	25.07	25.07	11,357,340.00
12.11.2025	25.69	25.08	25.08	25.39	9,329,729.00
13.11.2025	25.40	24.94	25.35	24.97	9,554,061.00
14.11.2025	25.04	24.59	24.89	24.95	8,187,978.00
17.11.2025	24.98	24.17	24.87	24.30	8,040,971.00
18.11.2025	24.30	23.59	24.00	24.18	13,275,470.00
19.11.2025	24.40	24.06	24.19	24.21	8,133,448.00
20.11.2025	24.75	24.03	24.47	24.09	9,089,364.00
21.11.2025	25.08	24.23	24.28	24.91	5,822,698.00
24.11.2025	24.97	24.65	24.84	24.85	5,099,507.00
25.11.2025	25.55	25.01	25.01	25.43	5,731,593.00
26.11.2025	25.68	25.32	25.35	25.45	5,520,485.00
28.11.2025	25.59	25.42	25.45	25.44	1,701,646.00
01.12.2025	25.69	24.88	25.05	25.35	5,883,016.00
02.12.2025	25.61	25.31	25.40	25.41	4,447,040.00
03.12.2025	26.24	25.41	25.53	26.21	6,339,266.00
04.12.2025	26.63	26.09	26.09	26.43	4,407,643.00
05.12.2025	26.56	26.18	26.30	26.28	4,852,286.00
08.12.2025	26.50	26.17	26.37	26.36	5,157,857.00
09.12.2025	26.79	26.29	26.35	26.45	5,790,237.00
10.12.2025	27.49	26.53	26.68	27.39	8,084,016.00
11.12.2025	27.95	27.30	27.34	27.86	5,617,640.00
12.12.2025	27.98	27.48	27.94	27.61	4,334,308.00
15.12.2025	27.96	27.38	27.88	27.41	6,541,531.00
16.12.2025	27.63	27.21	27.51	27.50	5,439,747.00
17.12.2025	27.86	27.53	27.65	27.58	6,017,954.00
18.12.2025	27.94	27.28	27.74	27.49	6,828,514.00
19.12.2025	27.72	27.45	27.44	27.66	5,998,921.00
22.12.2025	27.98	27.65	27.68	27.81	3,254,880.00
23.12.2025	27.85	27.52	27.75	27.54	2,772,257.00
24.12.2025	27.85	27.47	27.58	27.72	2,372,425.00
26.12.2025	27.83	27.63	27.68	27.80	2,403,081.00
29.12.2025	27.86	27.52	27.82	27.55	3,203,105.00
30.12.2025	27.63	27.31	27.57	27.33	2,556,454.00
31.12.2025	27.37	27.09	27.35	27.12	2,683,278.00
02.01.2026	27.67	26.81	27.10	27.56	5,943,766.00
05.01.2026	28.43	27.48	27.57	28.27	11,646,600.00
06.01.2026	28.75	27.98	28.14	28.71	9,268,045.00
07.01.2026	28.76	28.30	28.68	28.47	7,805,695.00
08.01.2026	29.25	28.34	28.38	28.84	8,219,388.00
09.01.2026	29.08	28.51	28.98	28.52	5,653,388.00
12.01.2026	28.47	28.06	28.20	28.27	6,644,887.00
13.01.2026	28.45	27.77	28.31	27.83	6,843,628.00
14.01.2026	28.33	27.58	27.80	28.17	8,131,501.00
15.01.2026	28.61	28.17	28.26	28.55	8,141,679.00
16.01.2026	28.06	27.34	27.59	27.76	13,441,960.00
20.01.2026	28.10	27.25	27.42	27.63	10,141,160.00
21.01.2026	28.93	27.70	27.71	28.65	9,508,057.00
22.01.2026	28.99	28.20	28.70	28.30	9,336,221.00
23.01.2026	28.22	27.44	28.10	27.48	5,382,062.00
26.01.2026	27.86	27.25	27.52	27.75	7,020,206.00
27.01.2026	27.95	27.65	27.84	27.86	7,132,797.00
28.01.2026	27.99	27.59	27.83	27.86	7,001,530.00
29.01.2026	28.58	27.97	28.11	28.46	10,261,860.00
30.01.2026	28.67	28.17	28.40	28.51	8,474,983.00
02.02.2026	29.14	28.36	28.55	29.12	6,923,098.00
03.02.2026	29.88	29.13	29.16	29.83	8,948,506.00
04.02.2026	30.84	29.79	30.00	30.44	8,191,950.00
05.02.2026	30.53	29.95	30.34	30.50	7,654,279.00
06.02.2026	31.17	30.67	30.90	30.94	5,994,934.00
09.02.2026	31.12	30.55	30.80	30.76	4,952,830.00
10.02.2026	31.07	30.35	30.60	30.81	4,849,179.00
11.02.2026	31.32	30.43	31.00	30.94	8,581,822.00
12.02.2026	31.53	29.46	31.20	29.79	7,904,021.00
13.02.2026	29.92	29.30	29.61	29.73	5,780,250.00
17.02.2026	30.27	29.64	29.96	29.80	5,291,650.00
18.02.2026	30.30	29.76	29.81	30.06	6,262,634.00
19.02.2026	30.01	29.42	29.80	29.72	6,942,753.00
20.02.2026	30.09	29.33	29.72	30.07	8,526,748.00
23.02.2026	30.16	28.49	30.03	28.73	7,894,616.00
24.02.2026	28.84	28.28	28.64	28.44	8,421,117.00
25.02.2026	29.12	28.59	28.75	29.01	7,891,468.00
26.02.2026	29.67	29.06	29.13	29.37	7,154,219.00
27.02.2026	28.99	27.60	28.98	27.85	10,166,380.00
02.03.2026	28.20	27.06	27.25	27.95	6,883,422.00
03.03.2026	28.03	27.10	27.43	27.76	6,898,995.00
04.03.2026	27.93	27.54	27.88	27.84	6,019,406.00
05.03.2026	27.83	27.42	27.66	27.73	7,938,297.00
06.03.2026	27.15	26.50	27.01	27.04	6,148,230.00
09.03.2026	27.08	26.06	26.69	26.98	8,874,624.00
10.03.2026	27.33	26.63	26.91	26.77	6,438,030.00
11.03.2026	26.78	25.59	26.70	26.20	9,837,259.00
12.03.2026	25.76	25.23	25.61	25.30	11,997,460.00
13.03.2026	25.64	24.92	25.62	24.99	6,812,228.00
16.03.2026	25.65	25.27	25.32	25.33	10,045,890.00
17.03.2026	25.73	25.30	25.62	25.44	5,674,605.00
18.03.2026	25.63	25.13	25.35	25.20	4,638,665.00
19.03.2026	25.39	24.72	25.10	25.22	5,510,455.00
20.03.2026	25.38	24.96	25.24	25.33	10,381,080.00
23.03.2026	26.09	25.43	25.86	25.47	7,617,689.00
24.03.2026	25.97	25.05	25.11	25.61	9,180,775.00
25.03.2026	26.08	25.42	25.95	25.77	6,364,428.00
26.03.2026	25.81	25.38	25.61	25.53	9,472,274.00
27.03.2026	25.50	25.05	25.33	25.14	4,941,548.00
30.03.2026	25.53	25.03	25.29	25.25	7,149,788.00
31.03.2026	26.20	25.48	25.75	26.13	5,689,823.00
01.04.2026	26.51	26.12	26.42	26.34	4,021,903.00
02.04.2026	26.51	25.75	25.97	26.46	2,881,700.00
06.04.2026	26.74	26.20	26.47	26.74	3,798,891.00
07.04.2026	26.73	26.48	26.53	26.63	3,326,372.00
08.04.2026	27.70	27.20	27.46	27.48	4,927,519.00
09.04.2026	28.22	27.06	27.22	28.15	5,750,653.00
10.04.2026	28.16	27.44	28.03	27.51	6,022,735.00
13.04.2026	27.87	27.17	27.32	27.84	3,685,487.00
14.04.2026	27.89	27.32	27.81	27.74	4,460,648.00
15.04.2026	28.08	27.57	27.88	27.85	5,650,073.00
16.04.2026	28.09	27.63	27.82	27.92	7,669,237.00
17.04.2026	28.65	27.73	28.34	28.14	5,831,715.00
20.04.2026	28.42	27.71	27.95	28.30	3,556,137.00
21.04.2026	28.70	28.11	28.29	28.35	3,202,939.00
22.04.2026	28.55	28.08	28.45	28.20	3,184,028.00
23.04.2026	28.53	27.98	28.30	28.41	4,034,154.00
24.04.2026	28.39	27.70	28.30	27.76	3,200,407.00
27.04.2026	28.42	27.81	27.81	28.28	3,194,627.00
28.04.2026	28.73	28.33	28.64	28.36	3,183,553.00
29.04.2026	28.46	27.85	28.36	28.01	2,439,975.00
30.04.2026	28.64	27.75	27.89	28.54	2,331,133.00
01.05.2026	28.55	28.19	28.43	28.19	2,494,635.00
05.05.2026	28.14	27.63	27.71	28.05	2,360,781.00
06.05.2026	28.56	28.21	28.33	28.22	2,900,693.00
07.05.2026	28.27	27.76	28.10	27.96	5,235,987.00
08.05.2026	28.16	27.45	28.16	27.63	7,481,972.00
11.05.2026	27.76	26.58	27.75	26.83	8,869,531.00
12.05.2026	27.22	26.56	26.89	27.18	5,253,800.00
13.05.2026	27.12	26.63	27.08	26.64	7,944,293.00
14.05.2026	27.01	26.70	26.88	26.81	5,490,801.00
15.05.2026	26.82	26.16	26.82	26.66	6,665,911.00
18.05.2026	27.15	26.38	26.70	26.98	5,089,124.00
19.05.2026	27.15	26.69	26.92	26.85	4,318,262.00
20.05.2026	27.65	26.71	27.02	27.53	5,633,779.00
21.05.2026	27.77	27.20	27.37	27.71	4,111,529.00
22.05.2026	28.11	27.76	27.77	27.84	4,267,291.00
26.05.2026	28.38	27.98	28.05	28.26	5,130,926.00
27.05.2026	28.52	27.87	28.35	28.10	6,117,586.00
28.05.2026	27.99	27.61	27.84	27.84	5,574,977.00
29.05.2026	28.09	27.66	27.94	28.02	5,615,620.00
01.06.2026	27.75	27.17	27.42	27.34	5,093,806.00
02.06.2026	28.18	27.12	27.15	28.04	5,561,378.00
03.06.2026	27.84	27.32	27.79	27.42	5,371,994.00
04.06.2026	28.45	27.53	27.96	28.43	4,904,573.00
05.06.2026	28.67	28.24	28.37	28.55	3,615,029.00
08.06.2026	28.86	28.45	28.60	28.58	3,481,068.00
09.06.2026	29.27	28.10	28.75	28.58	5,892,467.00
10.06.2026	29.11	28.47	28.65	28.58	4,578,126.00
11.06.2026	29.01	28.41	28.71	28.89	5,102,405.00
12.06.2026	29.40	29.00	29.13	29.25	4,545,492.00
15.06.2026	29.59	28.57	29.50	28.61	5,133,899.00
16.06.2026	29.09	28.61	28.90	29.02	4,825,625.00
17.06.2026	29.23	28.48	28.96	28.64	3,913,209.00
18.06.2026	29.01	28.49	29.08	28.60	4,873,633.00
22.06.2026	29.12	28.73	28.73	28.76	4,244,305.00
23.06.2026	29.35	28.64	28.87	29.31	5,937,307.00
24.06.2026	29.69	29.26	29.33	29.50	7,031,571.00
25.06.2026	30.21	29.53	29.53	29.98	4,313,932.00
26.06.2026	30.15	29.81	30.10	30.05	4,568,644.00
29.06.2026	30.44	29.84	29.92	30.26	3,585,091.00
30.06.2026	30.42	30.03	30.41	30.21	3,633,313.00
01.07.2026	30.84	30.01	30.16	30.79	2,962,901.00
02.07.2026	31.04	30.08	30.97	30.29	3,276,027.00
06.07.2026	30.55	29.93	30.02	30.49	2,823,294.00
07.07.2026	30.80	30.49	30.58	30.61	3,509,497.00
08.07.2026	30.41	29.56	30.37	29.69	1,196,131.00
09.07.2026	30.79	29.73	29.93	30.58	5,049,119.00
10.07.2026	31.18	30.70	30.80	31.16	4,079,973.00
13.07.2026	31.24	30.89	31.22	31.07	3,452,337.00
14.07.2026	31.44	30.78	31.33	30.93	3,343,182.00
15.07.2026	31.55	30.79	30.99	31.47	3,451,502.00
16.07.2026	32.47	31.63	31.66	32.40	5,878,789.00
17.07.2026	32.47	31.47	31.98	31.67	8,588,944.00
20.07.2026	31.80	31.02	31.62	31.13	8,952,553.00
21.07.2026	31.15	30.71	31.13	30.83	4,595,268.00
22.07.2026	30.96	30.63	30.95	30.86	5,237,239.00
23.07.2026	30.67	30.10	30.64	30.65	4,191,779.00
24.07.2026	31.01	30.58	30.76	30.82	2,904,950.00
27.07.2026	31.19	30.57	31.05	30.74	3,909,009.00
28.07.2026	31.31	30.84	30.86	31.27	3,330,104.00
29.07.2026	31.34	30.80	31.11	30.94	3,048,399.00
30.07.2026	31.15	30.54	31.15	30.85	2,674,333.00
31.07.2026	31.08	30.73	31.00	30.95	2,168,184.00
03.08.2026	31.55	30.95	30.96	31.49	3,905,915.00
04.08.2026	32.05	31.34	31.41	31.95	3,996,943.00
05.08.2026	32.28	31.83	32.08	31.86	5,663,324.00
06.08.2026	32.16	31.33	32.06	31.41	3,297,900.00
07.08.2026	31.62	31.12	31.34	31.44	3,440,216.00
10.08.2026	31.52	31.18	31.26	31.46	2,242,838.00
11.08.2026	31.71	31.34	31.35	31.60	2,457,286.00
12.08.2026	31.75	31.38	31.63	31.62	2,979,631.00
13.08.2026	31.90	31.57	31.73	31.65	2,972,756.00
14.08.2026	31.95	31.55	31.61	31.91	3,177,945.00
17.08.2026	32.10	31.67	31.86	31.70	3,646,275.00
18.08.2026	31.89	31.42	31.75	31.70	3,471,826.00
19.08.2026	31.77	30.55	31.70	30.59	3,266,102.00
20.08.2026	30.65	30.22	30.46	30.24	3,187,899.00
21.08.2026	30.56	30.11	30.48	30.41	3,466,507.00
24.08.2026	31.03	30.50	30.62	30.64	4,844,970.00
25.08.2026	30.72	30.30	30.65	30.64	3,363,919.00
26.08.2026	30.90	30.53	30.73	30.72	2,558,489.00
27.08.2026	30.47	29.98	30.21	30.40	2,823,917.00
28.08.2026	30.75	30.24	30.61	30.33	3,282,985.00
31.08.2026	30.27	29.84	30.27	29.89	5,252,088.00
01.09.2026	29.84	29.25	29.55	29.32	3,311,048.00
02.09.2026	30.25	29.40	29.52	29.93	3,543,264.00
03.09.2026	30.49	30.07	30.07	30.45	2,908,294.00
04.09.2026	30.63	30.20	30.27	30.42	3,138,918.00
08.09.2026	30.43	30.06	30.27	30.10	3,687,889.00
09.09.2026	30.20	29.76	29.94	29.90	2,991,240.00
10.09.2026	30.01	29.56	29.95	29.96	2,911,896.00
11.09.2026	30.37	29.67	30.25	30.13	3,695,310.00
14.09.2026	30.41	29.88	30.23	30.02	2,519,291.00
15.09.2026	30.28	29.67	30.08	29.69	3,560,129.00
16.09.2026	29.63	28.08	29.63	28.48	3,909,495.00
17.09.2026	28.83	28.39	28.78	28.49	3,417,440.00
18.09.2026	28.76	28.28	28.71	28.49	4,614,832.00
21.09.2026	28.72	28.47	28.72	28.55	3,058,523.00
22.09.2026	28.78	27.80	28.70	27.91	5,030,618.00
23.09.2026	27.89	27.35	27.79	27.39	4,299,007.00
24.09.2026	27.51	27.08	27.50	27.27	4,143,732.00
25.09.2026	27.70	27.20	27.37	27.63	5,189,108.00
28.09.2026	27.56	27.20	27.61	27.25	6,861,182.00
29.09.2026	27.34	26.74	27.21	26.90	7,962,770.00
30.09.2026	27.09	26.76	26.87	26.88	4,789,546.00
01.10.2026	27.00	26.14	26.67	26.96	5,696,917.00
02.10.2026	27.30	26.94	27.11	27.10	5,046,934.00
05.10.2026	27.35	26.87	27.17	27.09	5,222,189.00
06.10.2026	27.41	26.99	27.14	27.04	5,145,765.00
07.10.2026	26.88	26.58	26.79	26.70	4,980,985.00
08.10.2026	27.08	26.40	26.49	27.07	7,086,317.00
09.10.2026	27.11	26.81	27.02	27.05	4,977,514.00
12.10.2026	27.55	27.06	27.12	27.38	5,383,917.00
13.10.2026	27.69	26.90	27.55	27.00	4,944,763.00
14.10.2026	26.91	26.50	26.65	26.90	5,199,948.00
15.10.2026	27.48	26.80	26.98	27.30	7,669,260.00
16.10.2026	28.15	27.21	27.67	27.44	12,112,480.00
19.10.2026	27.68	27.15	27.47	27.22	6,466,962.00
20.10.2026	27.95	27.20	27.27	27.85	4,622,878.00
21.10.2026	28.13	27.86	28.03	28.05	4,783,624.00
22.10.2026	28.50	27.86	27.90	28.40	4,192,026.00
23.10.2026	28.53	28.09	28.18	28.47	5,580,817.00
26.10.2026	28.94	28.52	28.65	28.61	5,405,568.00
27.10.2026	28.80	28.39	28.74	28.52	4,085,842.00
28.10.2026	28.62	28.18	28.57	28.41	5,169,061.00
29.10.2026	29.03	28.68	28.76	28.87	5,969,156.00
30.10.2026	29.00	28.43	28.95	28.57	6,770,077.00
02.11.2026	29.02	28.70	28.81	28.98	5,715,076.00

צרו איתנו קשר *5988