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
)
18.60
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2013
6.800
6.892
6.757
6.857
65,827,584
+0.06(+0.94%)
Oct 30, 2013
6.786
6.835
6.757
6.793
22,627,624
+0.03(+0.42%)
Oct 29, 2013
6.835
6.857
6.757
6.764
21,843,496
-0.04(-0.63%)
Oct 28, 2013
6.771
6.864
6.722
6.807
16,185,417
+0.05(+0.74%)
Oct 25, 2013
6.793
6.821
6.693
6.757
23,412,056
-0.04(-0.52%)
Oct 24, 2013
6.764
6.807
6.704
6.793
24,416,134
-0.04(-0.52%)
Oct 23, 2013
6.828
6.892
6.771
6.828
31,556,018
-0.06(-0.93%)
Oct 22, 2013
6.949
7.085
6.786
6.892
72,739,376
-0.26(-3.59%)
Oct 21, 2013
7.156
7.213
7.092
7.149
28,595,736
-0.05(-0.69%)
Oct 18, 2013
7.085
7.202
7.049
7.199
43,715,304
+0.12(+1.71%)
Oct 17, 2013
6.957
7.085
6.921
7.078
22,988,242
+0.09(+1.33%)
Oct 16, 2013
6.871
6.999
6.864
6.985
18,730,050
+0.17(+2.51%)
Oct 15, 2013
6.907
6.921
6.786
6.814
16,064,160
-0.11(-1.54%)
Oct 14, 2013
6.793
6.928
6.764
6.921
17,348,718
+0.09(+1.36%)
Oct 11, 2013
6.714
6.871
6.693
6.828
23,267,404
+0.09(+1.27%)
Oct 10, 2013
6.707
6.800
6.679
6.743
35,348,104
+0.14(+2.05%)
Oct 09, 2013
6.586
6.643
6.544
6.608
20,874,738
+0.04(+0.65%)
Oct 08, 2013
6.608
6.700
6.558
6.565
20,982,242
-0.04(-0.54%)
Oct 07, 2013
6.643
6.686
6.601
6.601
12,825,033
-0.11(-1.70%)
Oct 04, 2013
6.636
6.743
6.629
6.714
16,455,595
+0.09(+1.40%)
Oct 03, 2013
6.643
6.714
6.572
6.622
24,944,384
-0.02(-0.32%)
Oct 02, 2013
6.615
6.700
6.586
6.643
13,622,027
-0.05(-0.74%)
Oct 01, 2013
6.593
6.707
6.593
6.693
17,038,632
+0.07(+1.08%)
Sep 27, 2013
6.579
6.743
6.544
6.622
29,385,232
+0.09(+1.31%)
Sep 26, 2013
6.586
6.636
6.501
6.536
10,607,653
-0.05(-0.76%)
Sep 25, 2013
6.536
6.643
6.433
6.586
27,989,862
+0.04(+0.65%)
Sep 24, 2013
6.408
6.601
6.294
6.544
32,867,058
+0.09(+1.32%)
Sep 23, 2013
6.586
6.593
6.430
6.458
32,243,624
-0.16(-2.37%)
Sep 20, 2013
6.579
6.636
6.536
6.615
29,387,646
+0.06(+0.87%)
Sep 19, 2013
6.850
6.864
6.515
6.558
51,764,100
-0.28(-4.16%)
Sep 18, 2013
6.864
6.942
6.807
6.843
22,130,672
-0.02(-0.31%)
Sep 17, 2013
6.835
6.864
6.789
6.864
16,008,263
+0.04(+0.52%)
Sep 16, 2013
6.843
6.857
6.793
6.828
13,608,132
+0.05(+0.74%)
Sep 13, 2013
6.736
6.793
6.693
6.779
9,714,684
+0.03(+0.42%)
Sep 12, 2013
6.793
6.814
6.722
6.750
11,820,176
-0.05(-0.73%)
Sep 11, 2013
6.864
6.885
6.764
6.800
11,479,795
-0.06(-0.83%)
Sep 10, 2013
6.814
6.917
6.800
6.857
23,553,858
+0.09(+1.26%)
Sep 09, 2013
6.807
6.814
6.694
6.772
21,402,830
-0.01(-0.10%)
Sep 06, 2013
6.843
6.857
6.658
6.779
18,672,296
-0.01(-0.21%)
Sep 05, 2013
6.743
6.843
6.743
6.793
12,786,395
+0.06(+0.84%)
Sep 04, 2013
6.651
6.807
6.630
6.736
22,995,656
+0.10(+1.50%)
Sep 03, 2013
6.765
6.850
6.587
6.637
20,095,480
-0.04(-0.53%)
Aug 30, 2013
6.765
6.772
6.637
6.672
12,916,959
-0.06(-0.95%)
Aug 29, 2013
6.679
6.828
6.665
6.736
14,722,689
+0.04(+0.53%)
Aug 28, 2013
6.708
6.765
6.630
6.701
20,362,948
-0.02(-0.26%)
Aug 27, 2013
6.878
6.885
6.708
6.718
28,673,168
-0.24(-3.52%)
Aug 26, 2013
7.048
7.059
6.956
6.963
14,565,120
-0.09(-1.31%)
Aug 23, 2013
7.169
7.190
7.020
7.056
14,057,993
-0.09(-1.19%)
Aug 22, 2013
6.999
7.166
6.978
7.141
18,092,290
+0.16(+2.24%)
Aug 21, 2013
6.985
7.080
6.899
6.985
25,367,706
-0.01(-0.20%)
Aug 20, 2013
6.871
7.070
6.857
6.999
30,494,782
+0.13(+1.86%)
Aug 19, 2013
6.985
7.013
6.871
6.871
20,127,936
-0.11(-1.63%)
Aug 16, 2013
6.942
7.063
6.938
6.985
19,990,466
+0.02(+0.31%)
Aug 15, 2013
6.978
7.027
6.928
6.963
20,034,298
-0.10(-1.41%)
Aug 14, 2013
7.006
7.084
6.992
7.063
17,714,688
+0.05(+0.71%)
Aug 13, 2013
7.027
7.070
6.928
7.013
15,905,745
+0.02(+0.30%)
Aug 12, 2013
6.999
7.077
6.963
6.992
21,495,304
-0.05(-0.71%)
Aug 09, 2013
7.041
7.134
7.034
7.041
15,306,771
-0.01(-0.10%)
Aug 08, 2013
7.098
7.134
7.013
7.048
15,854,998
+0.01(+0.20%)
Aug 07, 2013
7.098
7.098
7.002
7.034
17,621,100
-0.08(-1.10%)
Aug 06, 2013
7.269
7.269
7.105
7.112
18,803,310
-0.16(-2.24%)
Aug 05, 2013
7.261
7.304
7.219
7.276
10,149,297
+0.01(+0.10%)
Aug 02, 2013
7.254
7.318
7.201
7.269
18,156,882
-0.01(-0.19%)
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
.