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 (%)
Mar 31, 2016
5.895
5.963
5.843
5.888
20,396,478
-0.04(-0.63%)
Mar 30, 2016
5.955
6.045
5.895
5.925
22,829,630
+0.00(+0.00%)
Mar 29, 2016
5.963
5.963
5.813
5.925
29,690,164
-0.11(-1.86%)
Mar 28, 2016
6.060
6.086
5.966
6.038
12,290,456
-0.01(-0.12%)
Mar 24, 2016
6.015
6.045
6.045
6.045
15,183,222
-0.02(-0.25%)
Mar 23, 2016
6.113
6.135
6.045
6.060
17,402,550
-0.08(-1.22%)
Mar 22, 2016
6.045
6.188
6.030
6.135
20,799,122
-0.02(-0.37%)
Mar 21, 2016
6.173
6.255
6.086
6.158
20,852,052
-0.01(-0.24%)
Mar 18, 2016
6.158
6.240
6.075
6.173
40,714,792
+0.08(+1.35%)
Mar 17, 2016
5.989
6.098
5.865
6.090
23,638,144
+0.07(+1.25%)
Mar 16, 2016
6.098
6.206
5.925
6.015
26,647,336
-0.07(-1.11%)
Mar 15, 2016
6.098
6.098
6.008
6.083
17,797,094
-0.08(-1.22%)
Mar 14, 2016
6.180
6.210
6.075
6.158
21,676,246
-0.02(-0.36%)
Mar 11, 2016
6.053
6.195
6.038
6.180
19,524,648
+0.20(+3.39%)
Mar 10, 2016
6.000
6.071
5.865
5.978
31,010,886
+0.08(+1.27%)
Mar 09, 2016
6.068
6.090
5.873
5.903
29,743,126
-0.09(-1.50%)
Mar 08, 2016
6.156
6.179
5.914
5.993
38,973,100
-0.25(-3.94%)
Mar 07, 2016
6.156
6.272
6.141
6.238
20,028,300
-0.01(-0.12%)
Mar 04, 2016
6.231
6.350
6.171
6.246
35,556,664
+0.08(+1.33%)
Mar 03, 2016
6.037
6.179
6.015
6.164
28,172,884
+0.12(+1.97%)
Mar 02, 2016
5.955
6.082
5.926
6.045
22,451,372
+0.10(+1.75%)
Mar 01, 2016
5.665
5.944
5.646
5.940
23,654,316
+0.34(+6.12%)
Feb 29, 2016
5.739
5.762
5.598
5.598
23,429,938
-0.17(-2.97%)
Feb 26, 2016
5.687
5.859
5.628
5.769
25,625,918
+0.18(+3.20%)
Feb 25, 2016
5.531
5.620
5.471
5.591
20,269,084
+0.07(+1.21%)
Feb 24, 2016
5.509
5.546
5.364
5.524
29,606,284
-0.11(-1.98%)
Feb 23, 2016
5.851
5.881
5.583
5.635
25,972,678
-0.25(-4.18%)
Feb 22, 2016
5.799
5.888
5.784
5.881
22,508,030
+0.19(+3.27%)
Feb 19, 2016
5.650
5.766
5.576
5.695
26,772,542
+0.02(+0.39%)
Feb 18, 2016
5.881
5.881
5.591
5.673
32,626,726
-0.15(-2.56%)
Feb 17, 2016
5.911
5.970
5.777
5.821
27,773,100
-0.01(-0.26%)
Feb 16, 2016
5.777
5.903
5.673
5.836
32,755,198
+0.18(+3.16%)
Feb 12, 2016
5.390
5.658
5.658
5.658
43,785,516
+0.39(+7.34%)
Feb 11, 2016
5.397
5.431
5.211
5.271
38,049,708
-0.32(-5.73%)
Feb 10, 2016
5.732
5.799
5.591
5.591
31,704,024
-0.10(-1.83%)
Feb 09, 2016
5.486
5.728
5.464
5.695
34,966,308
+0.09(+1.59%)
Feb 08, 2016
5.710
5.717
5.486
5.606
35,805,640
-0.20(-3.46%)
Feb 05, 2016
5.918
5.989
5.792
5.806
26,899,362
-0.07(-1.27%)
Feb 04, 2016
5.777
6.030
5.762
5.881
29,828,730
+0.06(+1.02%)
Feb 03, 2016
5.732
5.859
5.464
5.821
46,091,712
+0.14(+2.49%)
Feb 02, 2016
5.792
5.792
5.628
5.680
36,412,460
-0.23(-3.90%)
Feb 01, 2016
6.052
6.067
5.866
5.911
33,037,778
-0.13(-2.22%)
Jan 29, 2016
5.970
6.071
5.926
6.045
35,084,208
+0.08(+1.37%)
Jan 28, 2016
6.015
6.149
5.940
5.963
39,598,472
+0.04(+0.75%)
Jan 27, 2016
5.814
6.089
5.769
5.918
37,856,988
+0.10(+1.66%)
Jan 26, 2016
5.680
5.903
5.680
5.821
30,656,184
+0.19(+3.30%)
Jan 25, 2016
5.859
5.888
5.620
5.635
24,889,674
-0.27(-4.54%)
Jan 22, 2016
5.926
6.030
5.888
5.903
24,160,222
+0.07(+1.28%)
Jan 21, 2016
5.851
6.015
5.799
5.829
42,864,180
-0.05(-0.89%)
Jan 20, 2016
5.851
5.978
5.658
5.881
46,369,228
-0.13(-2.23%)
Jan 19, 2016
6.186
6.253
5.955
6.015
39,195,428
-0.09(-1.46%)
Jan 15, 2016
5.345
6.104
6.104
6.104
50,111,768
-0.12(-1.91%)
Jan 14, 2016
6.238
6.313
6.082
6.223
58,988,008
+0.02(+0.36%)
Jan 13, 2016
6.558
6.573
6.164
6.201
37,561,272
-0.31(-4.69%)
Jan 12, 2016
6.536
6.566
6.343
6.506
25,229,204
+0.04(+0.69%)
Jan 11, 2016
6.581
6.625
6.380
6.462
26,286,974
-0.06(-0.91%)
Jan 08, 2016
6.730
6.774
6.499
6.521
31,211,616
-0.15(-2.23%)
Jan 07, 2016
6.737
6.826
6.670
6.670
36,420,988
-0.22(-3.24%)
Jan 06, 2016
6.893
6.953
6.830
6.893
22,981,418
-0.12(-1.70%)
Jan 05, 2016
7.035
7.079
6.945
7.012
21,571,554
-0.01(-0.21%)
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
.