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
)
18.65
-0.10 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2015
7.127
7.142
7.142
7.142
12,925,841
-0.04(-0.52%)
Dec 30, 2015
7.246
7.246
7.149
7.179
9,197,671
-0.08(-1.13%)
Dec 29, 2015
7.216
7.283
7.202
7.261
10,874,920
+0.10(+1.35%)
Dec 28, 2015
7.187
7.202
7.053
7.164
11,688,994
-0.06(-0.82%)
Dec 24, 2015
7.202
7.224
7.224
7.224
4,963,174
+0.01(+0.21%)
Dec 23, 2015
7.120
7.216
7.090
7.209
14,344,688
+0.14(+2.00%)
Dec 22, 2015
7.060
7.075
6.919
7.068
17,609,222
+0.08(+1.17%)
Dec 21, 2015
6.986
7.008
6.882
6.986
19,125,060
+0.03(+0.43%)
Dec 18, 2015
7.082
7.149
6.926
6.956
75,189,344
-0.28(-3.91%)
Dec 17, 2015
7.425
7.454
7.239
7.239
28,540,276
-0.16(-2.11%)
Dec 16, 2015
7.335
7.425
7.172
7.395
41,320,560
+0.13(+1.74%)
Dec 15, 2015
7.082
7.335
7.075
7.268
29,531,188
+0.31(+4.38%)
Dec 14, 2015
7.045
7.082
6.844
6.963
28,156,548
-0.01(-0.11%)
Dec 11, 2015
7.023
7.068
6.919
6.971
23,994,880
-0.18(-2.50%)
Dec 10, 2015
7.030
7.246
6.971
7.149
21,872,782
+0.12(+1.69%)
Dec 09, 2015
7.112
7.187
6.949
7.030
34,783,248
-0.10(-1.36%)
Dec 08, 2015
7.349
7.367
7.098
7.127
32,621,120
-0.29(-3.89%)
Dec 07, 2015
7.549
7.563
7.378
7.415
20,293,058
-0.17(-2.24%)
Dec 04, 2015
7.393
7.600
7.327
7.586
25,911,816
+0.21(+2.91%)
Dec 03, 2015
7.504
7.519
7.342
7.371
21,372,918
-0.10(-1.29%)
Dec 02, 2015
7.600
7.600
7.452
7.467
18,223,538
-0.11(-1.46%)
Dec 01, 2015
7.549
7.600
7.482
7.578
18,953,572
+0.08(+1.08%)
Nov 30, 2015
7.519
7.541
7.438
7.497
15,891,975
-0.02(-0.29%)
Nov 27, 2015
7.460
7.526
7.401
7.519
6,946,837
+0.06(+0.79%)
Nov 25, 2015
7.497
7.460
7.460
7.460
11,601,468
-0.03(-0.39%)
Nov 24, 2015
7.401
7.519
7.386
7.489
18,714,648
+0.04(+0.50%)
Nov 23, 2015
7.475
7.534
7.430
7.452
13,844,823
+0.00(+0.00%)
Nov 20, 2015
7.549
7.563
7.415
7.452
20,559,304
-0.04(-0.59%)
Nov 19, 2015
7.415
7.556
7.260
7.497
43,349,244
+0.04(+0.50%)
Nov 18, 2015
7.319
7.460
7.275
7.460
26,156,500
+0.16(+2.23%)
Nov 17, 2015
7.297
7.401
7.282
7.297
18,033,422
+0.04(+0.61%)
Nov 16, 2015
7.142
7.260
7.112
7.253
16,810,612
+0.07(+1.03%)
Nov 13, 2015
7.238
7.268
7.149
7.179
17,774,322
-0.07(-0.92%)
Nov 12, 2015
7.297
7.319
7.231
7.245
20,643,806
-0.11(-1.51%)
Nov 11, 2015
7.475
7.519
7.349
7.356
16,373,695
-0.09(-1.19%)
Nov 10, 2015
7.378
7.475
7.290
7.445
19,183,882
+0.06(+0.80%)
Nov 09, 2015
7.452
7.541
7.319
7.386
24,254,652
-0.10(-1.38%)
Nov 06, 2015
7.401
7.547
7.401
7.489
32,125,054
+0.30(+4.11%)
Nov 05, 2015
7.098
7.245
7.083
7.194
28,011,834
+0.10(+1.46%)
Nov 04, 2015
7.083
7.127
7.047
7.090
15,916,094
+0.04(+0.52%)
Nov 03, 2015
7.061
7.127
7.024
7.053
15,035,488
-0.03(-0.42%)
Nov 02, 2015
6.979
7.098
6.935
7.083
17,641,350
+0.17(+2.46%)
Oct 30, 2015
7.112
7.149
6.831
6.913
31,486,108
-0.21(-3.01%)
Oct 29, 2015
7.149
7.216
7.112
7.127
19,900,490
-0.01(-0.21%)
Oct 28, 2015
6.846
7.164
6.831
7.142
24,301,146
+0.31(+4.55%)
Oct 27, 2015
6.846
6.883
6.772
6.831
12,274,600
-0.06(-0.86%)
Oct 26, 2015
6.987
7.016
6.857
6.891
12,228,829
-0.10(-1.38%)
Oct 23, 2015
6.861
6.994
6.824
6.987
22,550,538
+0.18(+2.61%)
Oct 22, 2015
6.721
6.876
6.721
6.809
23,998,474
+0.13(+1.99%)
Oct 21, 2015
6.772
6.846
6.669
6.676
22,073,736
-0.13(-1.95%)
Oct 20, 2015
6.728
6.876
6.669
6.809
34,158,692
+0.20(+3.02%)
Oct 19, 2015
6.661
6.743
6.602
6.610
16,781,652
-0.06(-0.89%)
Oct 16, 2015
6.750
6.765
6.624
6.669
21,270,878
-0.04(-0.66%)
Oct 15, 2015
6.580
6.728
6.536
6.713
23,943,808
+0.19(+2.95%)
Oct 14, 2015
6.647
6.661
6.469
6.521
21,504,412
-0.12(-1.78%)
Oct 13, 2015
6.698
6.735
6.639
6.639
16,757,555
-0.07(-1.10%)
Oct 12, 2015
6.698
6.743
6.665
6.713
14,274,030
-0.01(-0.11%)
Oct 09, 2015
6.824
6.883
6.684
6.721
15,188,099
-0.13(-1.84%)
Oct 08, 2015
6.780
6.868
6.728
6.846
20,759,448
+0.04(+0.54%)
Oct 07, 2015
6.765
6.861
6.717
6.809
20,870,030
+0.09(+1.32%)
Oct 06, 2015
6.669
6.750
6.647
6.721
18,393,458
+0.04(+0.55%)
Oct 05, 2015
6.639
6.728
6.602
6.684
25,362,878
+0.10(+1.46%)
Oct 02, 2015
6.477
6.587
6.314
6.587
29,011,818
-0.09(-1.33%)
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
.