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 (%)
Oct 29, 2010
4.433
4.510
4.412
4.440
27,662,016
+0.01(+0.16%)
Oct 28, 2010
4.538
4.552
4.376
4.433
44,010,236
-0.06(-1.26%)
Oct 27, 2010
4.531
4.623
4.468
4.489
28,321,296
-0.47(-9.39%)
Oct 25, 2010
5.088
5.095
4.940
4.954
20,138,932
-0.08(-1.54%)
Oct 22, 2010
5.130
5.201
5.004
5.032
18,387,076
-0.10(-1.92%)
Oct 21, 2010
5.166
5.307
5.095
5.130
21,006,040
+0.00(+0.00%)
Oct 20, 2010
5.137
5.194
4.975
5.130
27,888,370
-0.04(-0.82%)
Oct 19, 2010
5.067
5.257
5.067
5.173
24,867,708
-0.01(-0.14%)
Oct 18, 2010
4.954
5.187
4.933
5.180
16,606,436
+0.20(+4.11%)
Oct 15, 2010
5.088
5.116
4.877
4.975
19,874,016
-0.08(-1.53%)
Oct 14, 2010
5.116
5.130
4.933
5.053
20,017,702
-0.09(-1.78%)
Oct 13, 2010
5.314
5.335
5.130
5.144
17,874,700
-0.12(-2.28%)
Oct 12, 2010
5.116
5.271
5.088
5.264
12,551,448
+0.11(+2.05%)
Oct 11, 2010
5.215
5.264
5.144
5.159
8,150,708
-0.07(-1.35%)
Oct 08, 2010
5.229
5.236
5.144
5.229
12,840,000
+0.04(+0.82%)
Oct 07, 2010
5.328
5.356
5.144
5.187
17,826,174
-0.10(-1.87%)
Oct 06, 2010
5.321
5.370
5.257
5.285
12,920,650
-0.03(-0.53%)
Oct 05, 2010
5.180
5.370
5.116
5.314
993
+0.21(+4.14%)
Oct 04, 2010
5.053
5.173
5.014
5.102
16,688,799
+0.04(+0.84%)
Oct 01, 2010
5.060
5.236
5.025
5.060
17,328,308
-0.07(-1.28%)
Sep 30, 2010
5.121
5.285
5.081
5.126
251,518
+0.04(+0.88%)
Sep 29, 2010
4.954
5.137
4.919
5.081
39,952,048
+0.08(+1.55%)
Sep 28, 2010
4.961
5.004
4.870
5.004
100,092
+0.09(+1.87%)
Sep 27, 2010
4.933
4.996
4.884
4.912
15,367,007
+0.01(+0.29%)
Sep 24, 2010
4.877
4.947
4.834
4.898
20,623,042
+0.13(+2.81%)
Sep 23, 2010
4.764
4.975
4.764
4.764
19,077,958
-0.11(-2.17%)
Sep 22, 2010
4.968
5.032
4.848
4.870
19,223,226
-0.13(-2.54%)
Sep 21, 2010
4.982
5.159
4.947
4.996
27,364,042
+0.02(+0.42%)
Sep 20, 2010
4.841
4.975
4.799
4.975
34,323,512
+0.16(+3.35%)
Sep 17, 2010
4.814
4.933
4.806
4.814
36,376,440
-0.11(-2.27%)
Sep 15, 2010
4.996
5.018
4.884
4.926
23,770,448
-0.10(-1.96%)
Sep 14, 2010
5.095
5.109
4.975
5.025
28,782,330
-0.10(-1.92%)
Sep 13, 2010
4.982
5.130
4.982
5.123
19,778,066
+0.27(+5.66%)
Sep 10, 2010
4.877
4.905
4.821
4.849
11,587,109
-0.01(-0.29%)
Sep 09, 2010
4.968
4.989
4.764
4.863
17,145
+0.02(+0.44%)
Sep 08, 2010
4.673
4.877
4.645
4.842
23,033,452
+0.22(+4.72%)
Sep 07, 2010
4.764
4.785
4.616
4.624
12,845
-0.23(-4.64%)
Sep 03, 2010
5.011
5.025
4.792
4.849
19,388,010
-0.03(-0.58%)
Sep 02, 2010
4.828
4.877
4.785
4.877
11,965,044
+0.06(+1.17%)
Sep 01, 2010
4.609
4.821
4.574
4.821
19,331,692
+0.30(+6.70%)
Aug 31, 2010
4.525
4.616
4.469
4.518
62,358
-0.01(-0.16%)
Aug 30, 2010
4.631
4.673
4.518
4.525
18,404,856
-0.12(-2.58%)
Aug 27, 2010
4.645
4.645
4.469
4.645
18,667,778
+0.18(+3.94%)
Aug 26, 2010
4.581
4.673
4.434
4.469
22,956
-0.09(-2.01%)
Aug 25, 2010
4.553
4.609
4.398
4.560
32,591
-0.06(-1.22%)
Aug 24, 2010
4.736
4.778
4.595
4.616
2,796
-0.20(-4.09%)
Aug 23, 2010
4.877
4.989
4.806
4.814
18,770,370
+0.01(+0.29%)
Aug 20, 2010
4.842
4.884
4.708
4.799
17,451,426
-0.08(-1.73%)
Aug 19, 2010
5.046
5.116
4.856
4.884
2,573
-0.19(-3.74%)
Aug 18, 2010
5.025
5.172
4.961
5.074
994
+0.04(+0.84%)
Aug 17, 2010
5.130
5.130
4.982
5.032
10,344
-0.02(-0.42%)
Aug 16, 2010
5.032
5.053
4.954
5.053
21,154,492
+0.02(+0.42%)
Aug 13, 2010
5.032
5.116
5.004
5.032
18,099,564
+0.01(+0.14%)
Aug 12, 2010
4.940
5.060
4.877
5.025
18,764,058
-0.02(-0.42%)
Aug 11, 2010
5.292
5.313
5.039
5.046
12,317
-0.23(-4.27%)
Aug 10, 2010
5.264
5.433
5.236
5.271
5,257
-0.07(-1.32%)
Aug 09, 2010
5.236
5.362
5.165
5.341
23,855,408
+0.13(+2.57%)
Aug 06, 2010
5.208
5.229
5.067
5.208
19,354,598
-0.05(-0.94%)
Aug 05, 2010
5.306
5.313
5.102
5.257
22,682,996
-0.09(-1.71%)
Aug 04, 2010
5.348
5.461
5.334
5.348
18,662,154
+0.01(+0.26%)
Aug 03, 2010
5.391
5.461
5.320
5.334
32,591
-0.08(-1.56%)
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
.