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 (%)
Feb 29, 2016
5.736
5.758
5.595
5.595
23,444,508
-0.17(-2.97%)
Feb 26, 2016
5.684
5.855
5.624
5.766
25,641,854
+0.18(+3.20%)
Feb 25, 2016
5.528
5.617
5.468
5.587
20,281,688
+0.07(+1.21%)
Feb 24, 2016
5.505
5.543
5.360
5.520
29,624,696
-0.11(-1.98%)
Feb 23, 2016
5.848
5.877
5.580
5.632
25,988,830
-0.25(-4.18%)
Feb 22, 2016
5.795
5.885
5.781
5.877
22,522,028
+0.19(+3.27%)
Feb 19, 2016
5.647
5.762
5.572
5.691
26,789,192
+0.02(+0.39%)
Feb 18, 2016
5.877
5.877
5.587
5.669
32,647,016
-0.15(-2.56%)
Feb 17, 2016
5.907
5.967
5.773
5.818
27,790,372
-0.01(-0.26%)
Feb 16, 2016
5.773
5.900
5.669
5.833
32,775,566
+0.18(+3.16%)
Feb 12, 2016
5.386
5.654
5.654
5.654
43,812,744
+0.39(+7.34%)
Feb 11, 2016
5.394
5.428
5.208
5.267
38,073,372
-0.32(-5.73%)
Feb 10, 2016
5.728
5.795
5.587
5.587
31,723,740
-0.10(-1.83%)
Feb 09, 2016
5.483
5.725
5.461
5.691
34,988,052
+0.09(+1.59%)
Feb 08, 2016
5.706
5.714
5.483
5.602
35,827,904
-0.20(-3.46%)
Feb 05, 2016
5.914
5.985
5.788
5.803
26,916,090
-0.07(-1.27%)
Feb 04, 2016
5.773
6.026
5.758
5.877
29,847,280
+0.06(+1.02%)
Feb 03, 2016
5.728
5.855
5.461
5.818
46,120,376
+0.14(+2.49%)
Feb 02, 2016
5.788
5.788
5.624
5.676
36,435,104
-0.23(-3.90%)
Feb 01, 2016
6.048
6.063
5.862
5.907
33,058,324
-0.13(-2.22%)
Jan 29, 2016
5.967
6.067
5.922
6.041
35,106,028
+0.08(+1.37%)
Jan 28, 2016
6.011
6.145
5.937
5.959
39,623,096
+0.04(+0.75%)
Jan 27, 2016
5.810
6.086
5.766
5.914
37,880,528
+0.10(+1.66%)
Jan 26, 2016
5.676
5.900
5.676
5.818
30,675,248
+0.19(+3.30%)
Jan 25, 2016
5.855
5.885
5.617
5.632
24,905,152
-0.27(-4.54%)
Jan 22, 2016
5.922
6.026
5.885
5.900
24,175,246
+0.07(+1.28%)
Jan 21, 2016
5.848
6.011
5.795
5.825
42,890,836
-0.05(-0.89%)
Jan 20, 2016
5.848
5.974
5.654
5.877
46,398,064
-0.13(-2.23%)
Jan 19, 2016
6.182
6.249
5.952
6.011
39,219,800
-0.09(-1.46%)
Jan 15, 2016
5.342
6.100
6.100
6.100
50,142,932
-0.12(-1.91%)
Jan 14, 2016
6.234
6.309
6.078
6.220
59,024,692
+0.02(+0.36%)
Jan 13, 2016
6.554
6.569
6.160
6.197
37,584,632
-0.31(-4.69%)
Jan 12, 2016
6.532
6.562
6.339
6.502
25,244,894
+0.04(+0.69%)
Jan 11, 2016
6.577
6.621
6.376
6.458
26,303,320
-0.06(-0.91%)
Jan 08, 2016
6.725
6.770
6.495
6.517
31,231,026
-0.15(-2.23%)
Jan 07, 2016
6.733
6.822
6.666
6.666
36,443,640
-0.22(-3.24%)
Jan 06, 2016
6.889
6.949
6.826
6.889
22,995,710
-0.12(-1.70%)
Jan 05, 2016
7.030
7.075
6.941
7.008
21,584,968
-0.01(-0.21%)
Jan 04, 2016
6.956
7.053
6.919
7.023
23,971,704
-0.12(-1.67%)
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%)
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
.