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 30, 2016
10.23
10.36
10.20
10.28
30,714,206
+0.27(+2.73%)
Nov 29, 2016
9.973
10.11
9.878
10.01
23,971,252
+0.08(+0.76%)
Nov 28, 2016
10.00
10.09
9.897
9.935
21,831,816
-0.21(-2.10%)
Nov 25, 2016
10.15
10.20
10.07
10.15
9,612,615
+0.05(+0.45%)
Nov 23, 2016
10.10
10.10
10.10
0
+0.11(+1.14%)
Nov 22, 2016
10.03
10.06
9.859
9.988
40,688,720
+0.03(+0.31%)
Nov 21, 2016
10.15
10.16
9.957
9.957
33,712,232
-0.11(-1.13%)
Nov 18, 2016
10.00
10.12
9.950
10.07
54,168,516
+0.07(+0.68%)
Nov 17, 2016
9.745
10.05
9.722
10.00
78,349,216
+0.21(+2.17%)
Nov 16, 2016
10.03
10.14
9.775
9.790
69,016,256
-0.49(-4.73%)
Nov 15, 2016
9.965
10.28
9.760
10.28
50,998,004
+0.20(+1.96%)
Nov 14, 2016
9.775
10.18
9.768
10.08
65,399,936
+0.62(+6.59%)
Nov 11, 2016
9.198
9.471
9.114
9.456
39,987,076
+0.21(+2.22%)
Nov 10, 2016
9.023
9.417
9.016
9.251
51,624,056
+0.49(+5.55%)
Nov 09, 2016
8.400
8.837
8.347
8.765
35,297,828
+0.49(+5.97%)
Nov 08, 2016
8.264
8.313
8.127
8.271
23,016,018
-0.05(-0.64%)
Nov 07, 2016
8.173
8.332
8.157
8.324
26,979,746
+0.33(+4.18%)
Nov 04, 2016
7.952
8.112
7.842
7.990
23,074,180
+0.05(+0.57%)
Nov 03, 2016
8.043
8.132
7.922
7.945
27,829,832
-0.04(-0.48%)
Nov 02, 2016
8.188
8.195
7.967
7.983
34,734,652
-0.25(-3.04%)
Nov 01, 2016
8.203
8.264
8.104
8.233
30,520,464
+0.10(+1.21%)
Oct 31, 2016
8.135
8.210
8.089
8.135
19,192,572
+0.05(+0.56%)
Oct 28, 2016
8.248
8.264
8.043
8.089
22,740,316
-0.14(-1.75%)
Oct 27, 2016
8.218
8.321
8.180
8.233
22,458,536
+0.07(+0.84%)
Oct 26, 2016
8.005
8.203
8.005
8.165
22,205,394
+0.10(+1.22%)
Oct 25, 2016
8.036
8.127
8.017
8.066
16,794,564
+0.01(+0.09%)
Oct 24, 2016
8.142
8.195
8.059
8.059
15,803,127
-0.02(-0.28%)
Oct 21, 2016
7.990
8.127
7.960
8.081
18,340,996
+0.02(+0.28%)
Oct 20, 2016
8.005
8.195
7.983
8.059
33,324,558
+0.05(+0.66%)
Oct 19, 2016
7.846
8.059
7.785
8.005
43,355,580
+0.22(+2.83%)
Oct 18, 2016
7.595
7.793
7.497
7.785
46,806,660
+0.18(+2.40%)
Oct 17, 2016
7.679
7.692
7.572
7.603
24,974,540
-0.03(-0.40%)
Oct 14, 2016
7.641
7.762
7.588
7.633
19,872,622
+0.08(+1.01%)
Oct 13, 2016
7.671
7.686
7.432
7.557
22,499,324
-0.22(-2.83%)
Oct 12, 2016
7.793
7.872
7.762
7.778
24,141,806
-0.02(-0.19%)
Oct 11, 2016
7.831
7.921
7.736
7.793
20,616,032
-0.08(-1.06%)
Oct 10, 2016
7.914
7.952
7.854
7.876
12,462,848
+0.03(+0.39%)
Oct 07, 2016
7.854
7.884
7.732
7.846
19,928,062
+0.01(+0.10%)
Oct 06, 2016
7.831
7.922
7.793
7.838
19,015,350
+0.01(+0.10%)
Oct 05, 2016
7.686
7.884
7.686
7.831
20,018,992
+0.17(+2.28%)
Oct 04, 2016
7.557
7.732
7.542
7.656
26,217,882
+0.12(+1.61%)
Oct 03, 2016
7.459
7.550
7.428
7.535
18,945,300
+0.04(+0.51%)
Sep 30, 2016
7.398
7.550
7.337
7.497
20,374,220
+0.15(+2.07%)
Sep 29, 2016
7.436
7.595
7.322
7.345
22,990,464
-0.12(-1.63%)
Sep 28, 2016
7.421
7.466
7.314
7.466
16,931,518
+0.09(+1.24%)
Sep 27, 2016
7.216
7.390
7.178
7.375
20,947,258
+0.11(+1.57%)
Sep 26, 2016
7.360
7.375
7.238
7.261
22,468,060
-0.17(-2.25%)
Sep 23, 2016
7.375
7.504
7.367
7.428
17,568,678
+0.01(+0.10%)
Sep 22, 2016
7.398
7.436
7.352
7.421
16,814,790
+0.07(+0.93%)
Sep 21, 2016
7.367
7.440
7.303
7.352
27,907,656
+0.02(+0.31%)
Sep 20, 2016
7.421
7.421
7.284
7.329
11,168,317
-0.01(-0.10%)
Sep 19, 2016
7.307
7.436
7.307
7.337
17,399,218
+0.08(+1.05%)
Sep 16, 2016
7.261
7.314
7.204
7.261
31,015,330
-0.05(-0.73%)
Sep 15, 2016
7.162
7.337
7.117
7.314
21,935,712
+0.08(+1.16%)
Sep 14, 2016
7.276
7.307
7.185
7.231
29,182,658
-0.07(-0.94%)
Sep 13, 2016
7.459
7.459
7.208
7.299
43,058,180
-0.24(-3.13%)
Sep 12, 2016
7.451
7.565
7.360
7.535
29,430,320
+0.07(+0.92%)
Sep 09, 2016
7.535
7.618
7.466
7.466
26,937,082
-0.08(-1.01%)
Sep 08, 2016
7.572
7.656
7.497
7.542
22,715,444
-0.02(-0.30%)
Sep 07, 2016
7.443
7.580
7.436
7.565
33,310,802
+0.10(+1.37%)
Sep 06, 2016
7.515
7.545
7.417
7.462
33,899,008
-0.03(-0.40%)
Sep 02, 2016
7.470
7.493
7.493
7.493
19,336,676
+0.06(+0.81%)
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
.