Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
6.041
6.143
5.996
6.117
34,670,604
+0.08(+1.37%)
Jan 28, 2016
6.087
6.222
6.011
6.034
39,131,648
+0.05(+0.75%)
Jan 27, 2016
5.883
6.162
5.838
5.989
37,410,692
+0.10(+1.66%)
Jan 26, 2016
5.748
5.974
5.748
5.891
30,294,780
+0.19(+3.30%)
Jan 25, 2016
5.928
5.959
5.687
5.702
24,596,252
-0.27(-4.54%)
Jan 22, 2016
5.996
6.102
5.959
5.974
23,875,400
+0.08(+1.28%)
Jan 21, 2016
5.921
6.087
5.868
5.898
42,358,856
-0.05(-0.89%)
Jan 20, 2016
5.921
6.049
5.725
5.951
45,822,588
-0.14(-2.23%)
Jan 19, 2016
6.260
6.328
6.026
6.087
38,733,356
-0.09(-1.46%)
Jan 15, 2016
5.409
6.177
6.177
6.177
49,521,004
-0.12(-1.91%)
Jan 14, 2016
6.313
6.388
6.154
6.298
58,292,604
+0.02(+0.36%)
Jan 13, 2016
6.637
6.652
6.237
6.275
37,118,468
-0.31(-4.69%)
Jan 12, 2016
6.614
6.644
6.418
6.584
24,931,780
+0.05(+0.69%)
Jan 11, 2016
6.659
6.704
6.456
6.539
25,977,078
-0.06(-0.91%)
Jan 08, 2016
6.810
6.855
6.576
6.599
30,843,664
-0.15(-2.23%)
Jan 07, 2016
6.817
6.908
6.750
6.750
35,991,624
-0.23(-3.24%)
Jan 06, 2016
6.976
7.036
6.912
6.976
22,710,492
-0.12(-1.70%)
Jan 05, 2016
7.119
7.164
7.028
7.096
21,317,248
-0.02(-0.21%)
Jan 04, 2016
7.043
7.141
7.006
7.111
23,674,380
-0.12(-1.67%)
Dec 31, 2015
7.217
7.232
7.232
7.232
12,765,521
-0.04(-0.52%)
Dec 30, 2015
7.337
7.337
7.239
7.269
9,083,592
-0.08(-1.13%)
Dec 29, 2015
7.307
7.375
7.292
7.352
10,740,038
+0.10(+1.35%)
Dec 28, 2015
7.277
7.292
7.141
7.254
11,544,015
-0.06(-0.82%)
Dec 24, 2015
7.292
7.315
7.315
7.315
4,901,616
+0.02(+0.21%)
Dec 23, 2015
7.209
7.307
7.179
7.300
14,166,770
+0.14(+2.00%)
Dec 22, 2015
7.149
7.164
7.006
7.156
17,390,814
+0.08(+1.17%)
Dec 21, 2015
7.074
7.096
6.968
7.074
18,887,850
+0.03(+0.43%)
Dec 18, 2015
7.171
7.239
7.013
7.043
74,256,768
-0.29(-3.91%)
Dec 17, 2015
7.518
7.548
7.330
7.330
28,186,288
-0.16(-2.11%)
Dec 16, 2015
7.428
7.518
7.262
7.488
40,808,060
+0.13(+1.74%)
Dec 15, 2015
7.171
7.428
7.164
7.360
29,164,910
+0.31(+4.38%)
Dec 14, 2015
7.134
7.171
6.930
7.051
27,807,320
-0.01(-0.11%)
Dec 11, 2015
7.111
7.156
7.006
7.058
23,697,270
-0.18(-2.50%)
Dec 10, 2015
7.119
7.337
7.058
7.239
21,601,492
+0.12(+1.69%)
Dec 09, 2015
7.202
7.277
7.036
7.119
34,351,828
-0.10(-1.36%)
Dec 08, 2015
7.441
7.460
7.187
7.217
32,216,516
-0.29(-3.89%)
Dec 07, 2015
7.643
7.657
7.471
7.509
20,041,362
-0.17(-2.24%)
Dec 04, 2015
7.486
7.696
7.419
7.681
25,590,430
+0.22(+2.91%)
Dec 03, 2015
7.598
7.613
7.434
7.464
21,107,826
-0.10(-1.29%)
Dec 02, 2015
7.696
7.696
7.546
7.561
17,997,510
-0.11(-1.46%)
Dec 01, 2015
7.643
7.696
7.576
7.673
18,718,488
+0.08(+1.08%)
Nov 30, 2015
7.613
7.636
7.531
7.591
15,694,865
-0.02(-0.29%)
Nov 27, 2015
7.554
7.621
7.494
7.613
6,860,674
+0.06(+0.79%)
Nov 25, 2015
7.591
7.554
7.554
7.554
11,457,573
-0.03(-0.39%)
Nov 24, 2015
7.494
7.613
7.479
7.583
18,482,528
+0.04(+0.50%)
Nov 23, 2015
7.568
7.628
7.524
7.546
13,673,104
+0.00(+0.00%)
Nov 20, 2015
7.643
7.658
7.509
7.546
20,304,304
-0.04(-0.59%)
Nov 19, 2015
7.509
7.651
7.351
7.591
42,811,576
+0.04(+0.50%)
Nov 18, 2015
7.411
7.554
7.366
7.554
25,832,078
+0.16(+2.23%)
Nov 17, 2015
7.389
7.494
7.374
7.389
17,809,752
+0.04(+0.61%)
Nov 16, 2015
7.232
7.351
7.202
7.344
16,602,108
+0.07(+1.03%)
Nov 13, 2015
7.329
7.359
7.239
7.269
17,553,864
-0.07(-0.92%)
Nov 12, 2015
7.389
7.411
7.321
7.336
20,387,758
-0.11(-1.51%)
Nov 11, 2015
7.568
7.613
7.441
7.449
16,170,610
-0.09(-1.19%)
Nov 10, 2015
7.471
7.568
7.381
7.539
18,945,942
+0.06(+0.80%)
Nov 09, 2015
7.546
7.636
7.411
7.479
23,953,818
-0.10(-1.38%)
Nov 06, 2015
7.494
7.642
7.494
7.583
31,726,604
+0.30(+4.11%)
Nov 05, 2015
7.187
7.336
7.172
7.284
27,664,400
+0.10(+1.46%)
Nov 04, 2015
7.172
7.217
7.135
7.179
15,718,685
+0.04(+0.52%)
Nov 03, 2015
7.149
7.217
7.112
7.142
14,849,001
-0.03(-0.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.