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 (%)
Apr 30, 2015
7.156
7.244
7.127
7.185
30,208,144
+0.02(+0.31%)
Apr 29, 2015
7.024
7.229
7.010
7.163
23,932,124
+0.12(+1.66%)
Apr 28, 2015
6.988
7.068
6.966
7.046
16,610,068
+0.06(+0.84%)
Apr 27, 2015
7.032
7.083
6.988
6.988
14,875,609
-0.01(-0.21%)
Apr 24, 2015
7.054
7.083
6.981
7.002
15,184,695
-0.03(-0.42%)
Apr 23, 2015
7.068
7.090
7.010
7.032
14,769,204
-0.08(-1.13%)
Apr 22, 2015
6.951
7.127
6.937
7.112
25,294,096
+0.11(+1.57%)
Apr 21, 2015
7.127
7.214
6.981
7.002
41,681,012
-0.01(-0.10%)
Apr 20, 2015
7.039
7.068
6.966
7.010
20,325,846
+0.00(+0.00%)
Apr 17, 2015
7.046
7.068
6.988
7.010
17,775,764
-0.08(-1.13%)
Apr 16, 2015
7.105
7.112
7.017
7.090
26,180,618
-0.01(-0.10%)
Apr 15, 2015
6.981
7.127
6.944
7.097
27,258,948
+0.12(+1.78%)
Apr 14, 2015
7.002
7.017
6.937
6.973
28,723,004
-0.07(-1.04%)
Apr 13, 2015
7.002
7.076
6.999
7.046
20,376,352
+0.04(+0.52%)
Apr 10, 2015
7.054
7.083
6.973
7.010
24,314,714
-0.06(-0.83%)
Apr 09, 2015
7.039
7.097
6.995
7.068
23,851,240
+0.03(+0.42%)
Apr 08, 2015
7.032
7.108
7.017
7.039
27,054,618
+0.01(+0.10%)
Apr 07, 2015
6.973
7.090
6.966
7.032
16,227,454
+0.05(+0.73%)
Apr 06, 2015
6.783
7.010
6.783
6.981
19,295,986
-0.02(-0.31%)
Apr 02, 2015
6.951
7.002
7.002
7.002
26,670,122
+0.09(+1.27%)
Apr 01, 2015
6.907
6.929
6.820
6.915
26,484,734
+0.01(+0.11%)
Mar 31, 2015
6.790
6.907
6.754
6.907
35,181,956
+0.08(+1.18%)
Mar 30, 2015
6.805
6.864
6.798
6.827
15,542,750
+0.08(+1.19%)
Mar 27, 2015
6.827
6.834
6.710
6.747
21,040,888
-0.06(-0.86%)
Mar 26, 2015
6.769
6.845
6.703
6.805
26,406,532
+0.04(+0.65%)
Mar 25, 2015
6.893
6.893
6.754
6.761
20,447,762
-0.13(-1.91%)
Mar 24, 2015
6.973
6.981
6.871
6.893
22,854,186
-0.09(-1.26%)
Mar 23, 2015
7.032
7.068
6.922
6.981
20,471,352
-0.07(-0.93%)
Mar 20, 2015
6.973
7.046
6.922
7.046
36,172,536
+0.10(+1.47%)
Mar 19, 2015
7.076
7.090
6.776
6.944
52,950,984
-0.14(-1.96%)
Mar 18, 2015
7.222
7.295
6.981
7.083
41,687,648
-0.15(-2.02%)
Mar 17, 2015
7.192
7.244
7.105
7.229
26,065,482
+0.01(+0.10%)
Mar 16, 2015
7.244
7.288
7.134
7.222
18,456,204
-0.02(-0.30%)
Mar 13, 2015
7.207
7.280
7.171
7.244
27,734,678
+0.01(+0.20%)
Mar 12, 2015
7.214
7.280
7.156
7.229
44,958,048
+0.26(+3.67%)
Mar 11, 2015
6.966
7.010
6.944
6.973
14,116,314
+0.03(+0.42%)
Mar 10, 2015
7.009
7.024
6.944
6.944
22,912,918
-0.15(-2.15%)
Mar 09, 2015
7.064
7.169
7.060
7.097
15,158,752
+0.00(+0.00%)
Mar 06, 2015
7.075
7.257
7.039
7.097
27,517,012
+0.04(+0.62%)
Mar 05, 2015
6.944
7.060
6.871
7.053
13,879,144
+0.11(+1.57%)
Mar 04, 2015
6.951
6.995
6.995
6.944
10,809,319
-0.05(-0.73%)
Mar 03, 2015
6.995
7.039
6.959
6.995
15,888,156
-0.06(-0.82%)
Mar 02, 2015
6.988
7.060
6.937
7.053
10,801,469
+0.07(+0.94%)
Feb 27, 2015
6.973
7.024
6.959
6.988
11,114,036
-0.01(-0.10%)
Feb 26, 2015
6.988
7.031
6.937
6.995
14,344,025
+0.00(+0.00%)
Feb 25, 2015
7.039
7.039
6.966
6.995
10,575,573
-0.04(-0.52%)
Feb 24, 2015
6.951
7.075
6.951
7.031
17,498,620
+0.07(+1.04%)
Feb 23, 2015
6.973
7.002
6.893
6.959
16,270,656
-0.07(-0.93%)
Feb 20, 2015
6.908
7.031
6.842
7.024
14,038,211
+0.09(+1.36%)
Feb 19, 2015
6.893
6.951
6.806
6.929
14,107,562
+0.01(+0.21%)
Feb 18, 2015
7.039
7.024
6.893
6.915
15,205,883
-0.12(-1.76%)
Feb 17, 2015
6.900
7.039
6.864
7.039
18,306,526
+0.12(+1.68%)
Feb 13, 2015
6.951
6.922
6.922
6.922
14,996,459
-0.01(-0.21%)
Feb 12, 2015
6.842
6.973
6.799
6.937
22,369,712
+0.16(+2.36%)
Feb 11, 2015
6.769
6.835
6.733
6.777
22,378,388
-0.02(-0.32%)
Feb 10, 2015
6.842
6.886
6.737
6.799
18,473,986
-0.01(-0.11%)
Feb 09, 2015
6.849
6.871
6.769
6.806
24,866,830
-0.15(-2.09%)
Feb 06, 2015
6.900
7.060
6.864
6.951
45,605,140
+0.26(+3.91%)
Feb 05, 2015
6.610
6.719
6.610
6.689
19,694,806
+0.12(+1.77%)
Feb 04, 2015
6.595
6.675
6.573
6.573
23,661,250
-0.05(-0.77%)
Feb 03, 2015
6.508
6.646
6.508
6.624
25,651,374
+0.13(+2.02%)
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
.