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
)
18.52
-0.12 (-0.62%)
Streaming Delayed Price
Updated: 12:46 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 (%)
Apr 30, 2010
5.958
6.166
5.923
6.130
43,784,856
+0.13(+2.17%)
Apr 29, 2010
5.937
6.048
5.847
6.000
35,852,628
+0.11(+1.88%)
Apr 28, 2010
5.937
6.062
5.854
5.889
32,226,660
+0.04(+0.71%)
Apr 27, 2010
5.979
6.034
5.805
5.847
57,262,152
-0.18(-2.99%)
Apr 26, 2010
6.249
6.277
5.965
6.027
30,500,788
-0.18(-2.91%)
Apr 23, 2010
6.208
6.336
6.104
6.208
39,923,456
+0.04(+0.67%)
Apr 22, 2010
6.000
6.208
5.944
6.166
40,523,048
+0.07(+1.14%)
Apr 21, 2010
5.979
6.471
5.896
6.097
90,370
-0.01(-0.11%)
Apr 20, 2010
5.722
6.104
5.549
6.104
25,807
+0.33(+5.64%)
Apr 19, 2010
5.688
5.854
5.577
5.778
43,083,548
+0.02(+0.36%)
Apr 16, 2010
5.965
5.965
5.556
5.757
79,793,456
-0.16(-2.70%)
Apr 15, 2010
6.104
6.152
5.861
5.916
56,398,176
-0.20(-3.29%)
Apr 14, 2010
5.903
6.173
5.854
6.118
52,870,048
+0.33(+5.76%)
Apr 13, 2010
5.923
6.007
5.785
5.785
55,220,188
-0.28(-4.58%)
Apr 12, 2010
5.958
6.187
5.951
6.062
71,791,072
+0.10(+1.75%)
Apr 09, 2010
6.000
6.041
5.896
5.958
25,605,532
-0.01(-0.12%)
Apr 08, 2010
5.736
6.020
5.688
5.965
46,926,580
+0.16(+2.75%)
Apr 07, 2010
5.979
6.173
5.750
5.805
78,613,112
-0.12(-2.11%)
Apr 06, 2010
5.674
6.111
5.660
5.930
83,976,808
+0.42(+7.68%)
Apr 05, 2010
5.500
5.688
5.438
5.507
41,066,424
+0.12(+2.19%)
Apr 01, 2010
5.479
5.389
5.389
5.389
30,038,834
-0.06(-1.02%)
Mar 31, 2010
5.237
5.466
5.216
5.445
31,036,616
+0.16(+3.02%)
Mar 30, 2010
5.278
5.306
5.202
5.285
18,374,602
-0.01(-0.26%)
Mar 29, 2010
5.334
5.396
5.216
5.299
25,598,174
+0.01(+0.13%)
Mar 26, 2010
5.375
5.486
5.244
5.292
32,602,022
-0.04(-0.78%)
Mar 25, 2010
5.528
5.583
5.306
5.334
50,991,008
-0.11(-2.04%)
Mar 24, 2010
5.327
5.479
5.285
5.445
38,908,992
+0.08(+1.55%)
Mar 23, 2010
5.285
5.368
5.202
5.362
33,242,244
+0.08(+1.44%)
Mar 22, 2010
5.056
5.299
4.966
5.285
28,548,374
+0.17(+3.25%)
Mar 19, 2010
5.237
5.271
5.077
5.119
32,679,106
-0.08(-1.60%)
Mar 18, 2010
5.362
5.368
5.091
5.202
38,384,304
-0.14(-2.60%)
Mar 17, 2010
5.271
5.386
5.237
5.341
36,367,284
+0.13(+2.53%)
Mar 16, 2010
5.063
5.223
5.001
5.209
32,203,268
+0.20(+4.02%)
Mar 15, 2010
4.987
5.022
4.959
5.008
28,842,244
-0.08(-1.50%)
Mar 12, 2010
5.202
5.223
5.036
5.084
41,883,236
-0.03(-0.54%)
Mar 11, 2010
5.084
5.167
5.022
5.112
35,994,748
+0.06(+1.23%)
Mar 10, 2010
4.855
5.278
4.807
5.049
58,858,532
+0.26(+5.50%)
Mar 09, 2010
4.800
4.848
4.682
4.786
33,202,482
-0.06(-1.29%)
Mar 08, 2010
4.724
4.862
4.724
4.848
27,449,932
+0.11(+2.34%)
Mar 05, 2010
4.668
4.745
4.634
4.738
27,254,812
+0.12(+2.55%)
Mar 04, 2010
4.585
4.641
4.558
4.620
17,088,458
+0.03(+0.76%)
Mar 03, 2010
4.578
4.634
4.565
4.585
18,624,178
+0.01(+0.15%)
Mar 02, 2010
4.620
4.675
4.544
4.578
23,399,510
-0.03(-0.60%)
Mar 01, 2010
4.682
4.731
4.537
4.606
23,521,264
-0.07(-1.48%)
Feb 26, 2010
4.530
4.689
4.502
4.675
28,671,288
+0.15(+3.21%)
Feb 25, 2010
4.488
4.551
4.433
4.530
27,145,954
-0.07(-1.51%)
Feb 24, 2010
4.537
4.641
4.523
4.599
29,188,552
+0.08(+1.68%)
Feb 23, 2010
4.661
4.682
4.502
4.523
30,108,802
-0.19(-4.11%)
Feb 22, 2010
4.571
4.758
4.551
4.717
34,259,684
+0.17(+3.65%)
Feb 19, 2010
4.433
4.585
4.426
4.551
20,913,276
+0.10(+2.34%)
Feb 18, 2010
4.440
4.474
4.371
4.447
27,359,380
-0.03(-0.62%)
Feb 17, 2010
4.613
4.641
4.447
4.474
23,871,868
-0.11(-2.42%)
Feb 16, 2010
4.398
4.606
4.433
4.585
25,673,466
+0.19(+4.25%)
Feb 12, 2010
4.378
4.398
4.398
4.398
31,944,882
-0.02(-0.47%)
Feb 11, 2010
4.447
4.509
4.405
4.419
28,423,194
+0.01(+0.31%)
Feb 10, 2010
4.343
4.488
4.329
4.405
26,157,416
+0.05(+1.11%)
Feb 09, 2010
4.378
4.468
4.329
4.357
31,620,498
+0.12(+2.95%)
Feb 08, 2010
4.281
4.461
4.197
4.232
36,469,180
-0.05(-1.13%)
Feb 05, 2010
4.246
4.322
4.094
4.281
35,837,768
+0.04(+0.98%)
Feb 04, 2010
4.384
4.391
4.177
4.239
59,404,952
-0.19(-4.23%)
Feb 03, 2010
4.488
4.537
4.350
4.426
49,624,096
-0.13(-2.89%)
Feb 02, 2010
4.634
4.696
4.502
4.558
51,500,996
-0.02(-0.38%)
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
.