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 (%)
Nov 28, 2008
6.903
7.173
6.861
7.062
4,932,981
+0.13(+1.90%)
Nov 26, 2008
6.293
6.965
6.203
6.931
11,373,435
+0.41(+6.27%)
Nov 25, 2008
6.605
6.751
6.064
6.522
14,573,166
+0.02(+0.32%)
Nov 24, 2008
6.064
6.536
5.565
6.501
19,311,804
+0.99(+17.99%)
Nov 21, 2008
5.545
5.649
4.748
5.510
27,178,122
+0.20(+3.79%)
Nov 20, 2008
5.967
6.120
5.212
5.309
24,429,202
-0.73(-12.16%)
Nov 19, 2008
6.550
6.709
6.016
6.044
17,350,210
-0.60(-9.07%)
Nov 18, 2008
6.349
6.771
6.148
6.647
16,899,384
+0.37(+5.85%)
Nov 17, 2008
6.723
6.813
6.238
6.279
16,049,812
-0.42(-6.31%)
Nov 14, 2008
7.042
7.381
6.688
6.702
10,935,283
-0.56(-7.73%)
Nov 13, 2008
6.702
7.284
6.238
7.263
16,369,509
+0.58(+8.71%)
Nov 12, 2008
7.042
7.362
6.598
6.681
15,012,319
-0.47(-6.59%)
Nov 11, 2008
7.319
7.548
7.042
7.153
11,117,975
-0.25(-3.37%)
Nov 10, 2008
7.742
7.873
7.236
7.402
8,482,154
-0.19(-2.55%)
Nov 07, 2008
7.527
7.679
7.194
7.596
11,031,160
+0.23(+3.10%)
Nov 06, 2008
7.818
8.213
7.277
7.367
15,497,947
-0.60(-7.48%)
Nov 05, 2008
8.934
8.982
7.866
7.963
14,828,916
-0.71(-8.15%)
Nov 04, 2008
8.317
8.760
8.220
8.670
16,217,100
+0.51(+6.29%)
Nov 03, 2008
7.554
8.206
7.520
8.157
9,808,410
+0.47(+6.13%)
Oct 31, 2008
7.416
7.901
7.416
7.686
14,123,603
+0.17(+2.21%)
Oct 30, 2008
8.282
8.317
7.312
7.520
14,296,558
-0.35(-4.49%)
Oct 29, 2008
7.956
8.566
7.755
7.873
21,043,262
-0.17(-2.07%)
Oct 28, 2008
7.243
8.109
7.097
8.040
21,134,158
+1.14(+16.58%)
Oct 27, 2008
6.168
7.270
6.168
6.896
19,492,718
+0.70(+11.30%)
Oct 24, 2008
5.545
6.764
5.545
6.196
20,491,480
-0.59(-8.68%)
Oct 23, 2008
7.430
7.437
6.300
6.785
22,841,912
-0.65(-8.76%)
Oct 22, 2008
7.277
7.749
7.201
7.437
20,948,122
-0.39(-4.96%)
Oct 21, 2008
7.146
7.970
6.993
7.825
18,989,248
+0.45(+6.11%)
Oct 20, 2008
7.762
7.769
7.139
7.374
14,007,283
-0.09(-1.21%)
Oct 17, 2008
7.575
7.970
7.215
7.464
21,062,876
-0.48(-6.02%)
Oct 16, 2008
8.060
8.144
6.931
7.943
22,303,886
-0.15(-1.80%)
Oct 15, 2008
7.582
8.275
7.367
8.088
24,853,176
+0.21(+2.64%)
Oct 14, 2008
6.875
8.033
6.875
7.880
34,970,144
+1.75(+28.62%)
Oct 13, 2008
7.541
7.672
5.718
6.127
23,374,774
-0.21(-3.28%)
Oct 10, 2008
4.845
6.757
4.824
6.335
33,901,192
+1.07(+20.26%)
Oct 09, 2008
7.187
7.187
5.184
5.267
37,673,516
-1.49(-22.05%)
Oct 08, 2008
7.055
7.866
6.757
6.757
14,864,069
-0.62(-8.36%)
Oct 07, 2008
8.490
8.636
7.319
7.374
14,488,854
-1.03(-12.28%)
Oct 06, 2008
8.324
8.830
7.658
8.407
20,174,240
-0.96(-10.28%)
Oct 03, 2008
9.523
10.05
8.358
9.370
21,928,570
+1.16(+14.09%)
Oct 02, 2008
7.624
9.419
7.478
8.213
19,043,852
+0.97(+13.40%)
Oct 01, 2008
6.820
7.749
6.757
7.243
29,490,158
+0.59(+8.85%)
Sep 30, 2008
6.924
7.471
6.446
6.654
24,568,916
+0.94(+16.36%)
Sep 29, 2008
9.294
9.357
5.718
5.718
34,440,204
-3.99(-41.07%)
Sep 26, 2008
8.941
10.25
8.663
9.703
11,382,770
+0.10(+1.08%)
Sep 25, 2008
9.564
9.932
9.135
9.599
10,979,028
+0.58(+6.37%)
Sep 24, 2008
9.835
9.835
8.767
9.024
11,590,790
-0.49(-5.10%)
Sep 23, 2008
10.61
10.61
9.509
9.509
15,069,330
-1.30(-12.05%)
Sep 22, 2008
12.61
12.61
10.74
10.81
15,459,115
-2.91(-21.21%)
Sep 19, 2008
13.24
13.72
10.72
13.72
0
+3.60(+35.62%)
Sep 18, 2008
7.762
10.12
6.778
10.12
59,972,488
+2.59(+34.31%)
Sep 17, 2008
7.950
8.095
7.166
7.534
34,423,100
-0.60(-7.41%)
Sep 16, 2008
7.104
8.206
7.104
8.137
38,909,720
+0.43(+5.58%)
Sep 15, 2008
7.402
8.386
7.284
7.707
40,851,816
-0.40(-4.88%)
Sep 12, 2008
7.499
8.130
7.451
8.102
22,323,384
+0.40(+5.13%)
Sep 11, 2008
7.111
7.762
7.042
7.707
26,324,692
-0.08(-1.07%)
Sep 10, 2008
8.206
8.310
7.499
7.790
25,075,108
-0.21(-2.68%)
Sep 09, 2008
8.282
8.663
7.984
8.005
34,204,436
-0.48(-5.64%)
Sep 08, 2008
8.767
9.738
7.943
8.483
58,544,496
+0.80(+10.37%)
Sep 05, 2008
7.049
7.693
7.000
7.686
0
+0.41(+5.62%)
Sep 04, 2008
7.464
7.714
7.270
7.277
21,533,476
-0.35(-4.55%)
Sep 03, 2008
7.554
7.776
7.381
7.624
27,273,438
-0.03(-0.45%)
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
.