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
)
18.63
-0.01 (-0.05%)
Streaming Delayed Price
Updated: 10:51 AM 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 (%)
Feb 28, 2014
7.557
7.689
7.528
7.600
19,068,140
+0.05(+0.66%)
Feb 27, 2014
7.507
7.564
7.450
7.550
11,006,492
+0.04(+0.48%)
Feb 26, 2014
7.486
7.521
7.421
7.514
15,220,496
+0.05(+0.67%)
Feb 25, 2014
7.471
7.514
7.414
7.464
18,458,212
+0.01(+0.10%)
Feb 24, 2014
7.350
7.493
7.314
7.457
18,072,166
+0.14(+1.95%)
Feb 21, 2014
7.300
7.407
7.278
7.314
15,267,317
+0.01(+0.20%)
Feb 20, 2014
7.214
7.328
7.164
7.300
18,636,772
+0.09(+1.19%)
Feb 19, 2014
7.393
7.403
7.193
7.214
19,262,824
-0.19(-2.60%)
Feb 18, 2014
7.393
7.443
7.378
7.407
8,795,031
+0.01(+0.19%)
Feb 14, 2014
7.357
7.393
7.393
7.393
10,553,977
+0.04(+0.49%)
Feb 13, 2014
7.253
7.364
7.236
7.357
11,895,257
+0.04(+0.49%)
Feb 12, 2014
7.357
7.450
7.300
7.321
13,055,865
-0.04(-0.49%)
Feb 11, 2014
7.278
7.378
7.221
7.357
17,095,512
+0.07(+0.98%)
Feb 10, 2014
7.314
7.357
7.228
7.286
15,211,917
-0.02(-0.29%)
Feb 07, 2014
7.364
7.414
7.221
7.307
24,692,454
-0.03(-0.39%)
Feb 06, 2014
7.086
7.343
7.057
7.336
24,486,524
+0.26(+3.74%)
Feb 05, 2014
7.093
7.128
7.021
7.071
20,985,216
-0.05(-0.70%)
Feb 04, 2014
7.078
7.243
7.003
7.121
21,593,196
+0.11(+1.53%)
Feb 03, 2014
7.278
7.278
6.993
7.014
25,563,340
-0.25(-3.44%)
Jan 31, 2014
7.350
7.364
7.250
7.264
21,829,794
-0.19(-2.49%)
Jan 30, 2014
7.450
7.464
7.353
7.450
11,995,294
+0.09(+1.16%)
Jan 29, 2014
7.478
7.500
7.307
7.364
25,912,708
-0.16(-2.09%)
Jan 28, 2014
7.536
7.561
7.407
7.521
18,760,916
+0.09(+1.15%)
Jan 27, 2014
7.571
7.578
7.371
7.436
23,377,814
-0.10(-1.33%)
Jan 24, 2014
7.743
7.771
7.514
7.536
31,112,694
-0.26(-3.39%)
Jan 23, 2014
7.814
7.821
7.686
7.800
34,517,504
-0.07(-0.91%)
Jan 22, 2014
7.771
7.914
7.739
7.871
28,292,382
+0.11(+1.47%)
Jan 21, 2014
7.578
7.793
7.500
7.757
55,618,820
+0.21(+2.74%)
Jan 17, 2014
7.500
7.550
7.550
7.550
32,615,632
+0.06(+0.86%)
Jan 16, 2014
7.536
7.550
7.436
7.486
19,386,362
-0.11(-1.41%)
Jan 15, 2014
7.407
7.633
7.407
7.593
32,191,110
+0.19(+2.51%)
Jan 14, 2014
7.443
7.493
7.350
7.407
25,035,154
+0.04(+0.58%)
Jan 13, 2014
7.471
7.507
7.328
7.364
23,244,090
-0.12(-1.62%)
Jan 10, 2014
7.421
7.507
7.378
7.486
28,862,384
+0.02(+0.29%)
Jan 09, 2014
7.336
7.468
7.336
7.464
47,447,956
+0.14(+1.95%)
Jan 08, 2014
7.221
7.350
7.207
7.321
25,536,492
+0.11(+1.49%)
Jan 07, 2014
7.278
7.300
7.161
7.214
30,538,302
+0.02(+0.30%)
Jan 06, 2014
7.164
7.275
7.153
7.193
36,984,824
+0.14(+2.03%)
Jan 03, 2014
7.086
7.114
7.021
7.050
9,345,412
-0.01(-0.20%)
Jan 02, 2014
7.043
7.136
7.021
7.064
17,031,032
+0.00(+0.00%)
Dec 31, 2013
7.028
7.064
7.064
7.064
9,484,495
+0.04(+0.51%)
Dec 30, 2013
7.021
7.043
6.978
7.028
6,590,264
+0.01(+0.10%)
Dec 27, 2013
7.071
7.071
7.000
7.021
6,623,105
-0.04(-0.51%)
Dec 26, 2013
7.036
7.078
7.028
7.057
7,415,719
+0.02(+0.30%)
Dec 24, 2013
7.007
7.050
6.978
7.036
5,575,997
+0.02(+0.31%)
Dec 23, 2013
6.903
7.021
6.886
7.014
10,387,703
+0.14(+1.97%)
Dec 20, 2013
6.886
6.942
6.843
6.878
24,603,252
+0.03(+0.42%)
Dec 19, 2013
6.807
6.893
6.800
6.850
15,358,360
-0.01(-0.10%)
Dec 18, 2013
6.843
6.871
6.743
6.857
25,718,496
+0.06(+0.84%)
Dec 17, 2013
6.828
6.864
6.786
6.800
11,252,891
-0.04(-0.52%)
Dec 16, 2013
6.864
6.878
6.814
6.836
11,887,769
+0.03(+0.42%)
Dec 13, 2013
6.800
6.828
6.750
6.807
20,353,918
+0.01(+0.11%)
Dec 12, 2013
6.721
6.864
6.707
6.800
20,351,824
+0.07(+1.06%)
Dec 11, 2013
6.893
6.900
6.707
6.728
21,280,066
-0.08(-1.15%)
Dec 10, 2013
6.850
6.885
6.657
6.807
37,313,048
-0.05(-0.73%)
Dec 09, 2013
6.949
6.971
6.843
6.857
20,925,830
-0.06(-0.82%)
Dec 06, 2013
6.900
6.992
6.892
6.914
22,895,984
+0.11(+1.57%)
Dec 05, 2013
6.814
6.889
6.800
6.807
14,502,114
-0.08(-1.14%)
Dec 04, 2013
6.807
6.992
6.800
6.885
22,057,412
+0.09(+1.26%)
Dec 03, 2013
6.928
6.935
6.757
6.800
22,779,016
-0.14(-1.95%)
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
.