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
)
19.35
+0.35 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2020
9.240
9.351
8.976
9.146
11,619,697
-0.43(-4.53%)
Apr 29, 2020
9.521
9.750
9.368
9.580
13,763,702
+0.48(+5.33%)
Apr 28, 2020
9.359
9.521
9.015
9.095
13,141,061
+0.18(+2.00%)
Apr 27, 2020
8.423
9.002
8.253
8.917
16,728,622
+0.59(+7.05%)
Apr 24, 2020
8.100
8.508
7.998
8.330
19,810,812
+0.31(+3.93%)
Apr 23, 2020
7.819
8.100
7.794
8.015
14,594,605
+0.28(+3.63%)
Apr 22, 2020
7.785
7.913
7.674
7.734
12,987,032
+0.18(+2.36%)
Apr 21, 2020
7.683
7.904
7.470
7.555
18,242,174
-0.44(-5.53%)
Apr 20, 2020
7.836
8.296
7.581
7.998
13,461,363
-0.10(-1.26%)
Apr 17, 2020
7.666
8.257
7.462
8.100
19,835,846
+0.13(+1.60%)
Apr 16, 2020
7.845
7.870
7.445
7.972
18,460,678
+0.09(+1.19%)
Apr 15, 2020
8.074
8.210
7.879
7.879
15,599,814
-0.73(-8.50%)
Apr 14, 2020
9.231
9.342
8.415
8.610
19,439,630
-0.47(-5.15%)
Apr 13, 2020
9.368
9.419
8.832
9.078
13,677,236
-0.29(-3.09%)
Apr 09, 2020
8.934
9.546
8.900
9.368
19,713,494
+0.77(+8.90%)
Apr 08, 2020
8.134
8.687
8.100
8.602
12,787,385
+0.61(+7.67%)
Apr 07, 2020
8.228
8.449
7.930
7.989
16,842,114
+0.43(+5.74%)
Apr 06, 2020
7.326
7.640
7.147
7.555
18,791,854
+0.69(+10.04%)
Apr 03, 2020
7.113
7.181
6.722
6.866
17,362,844
-0.27(-3.81%)
Apr 02, 2020
6.951
7.436
6.832
7.138
16,496,846
+0.08(+1.08%)
Apr 01, 2020
7.113
7.351
6.858
7.062
16,507,687
-0.57(-7.47%)
Mar 31, 2020
7.972
8.040
7.530
7.632
18,053,502
-0.45(-5.58%)
Mar 30, 2020
8.117
8.262
7.777
8.083
13,673,920
-0.14(-1.76%)
Mar 27, 2020
7.862
8.593
7.845
8.228
14,965,416
-0.15(-1.83%)
Mar 26, 2020
7.530
8.483
7.504
8.381
20,897,158
+0.95(+12.83%)
Mar 25, 2020
7.700
7.828
7.249
7.428
21,258,144
-0.10(-1.36%)
Mar 24, 2020
7.070
7.700
6.960
7.530
18,284,854
+0.96(+14.64%)
Mar 23, 2020
6.917
7.104
6.466
6.568
20,517,946
-0.46(-6.54%)
Mar 20, 2020
7.147
7.453
6.696
7.028
27,086,310
-0.02(-0.24%)
Mar 19, 2020
6.177
7.198
5.905
7.045
18,257,780
+0.78(+12.50%)
Mar 18, 2020
7.045
7.402
6.203
6.262
21,164,066
-1.29(-17.12%)
Mar 17, 2020
7.207
7.887
6.739
7.555
27,616,550
+0.48(+6.86%)
Mar 16, 2020
7.249
7.462
6.917
7.070
23,851,824
-1.42(-16.73%)
Mar 13, 2020
8.832
9.002
8.151
8.491
32,911,456
+0.44(+5.50%)
Mar 12, 2020
8.321
8.832
7.828
8.049
22,084,346
-1.05(-11.51%)
Mar 11, 2020
9.402
9.572
8.883
9.095
30,462,874
-0.66(-6.80%)
Mar 10, 2020
9.393
9.793
8.942
9.759
19,995,376
+0.85(+9.55%)
Mar 09, 2020
9.742
9.955
8.721
8.908
27,621,980
-2.14(-19.34%)
Mar 06, 2020
11.12
11.52
10.83
11.04
25,255,622
-0.71(-6.01%)
Mar 05, 2020
11.77
12.00
11.65
11.75
28,624,222
-0.50(-4.06%)
Mar 04, 2020
12.02
12.31
11.83
12.25
24,395,462
+0.39(+3.26%)
Mar 03, 2020
12.16
12.43
11.76
11.86
38,489,888
-0.35(-2.89%)
Mar 02, 2020
11.41
12.23
11.28
12.21
28,160,144
+0.83(+7.32%)
Feb 28, 2020
11.33
11.67
11.08
11.38
34,011,892
-0.28(-2.38%)
Feb 27, 2020
11.94
12.21
11.61
11.66
17,904,986
-0.61(-5.01%)
Feb 26, 2020
12.58
12.75
12.25
12.27
13,516,508
-0.18(-1.42%)
Feb 25, 2020
13.24
13.27
12.37
12.45
18,791,936
-0.79(-5.98%)
Feb 24, 2020
13.25
13.38
13.22
13.24
12,899,630
-0.51(-3.67%)
Feb 21, 2020
13.82
13.85
13.62
13.75
14,627,133
-0.18(-1.27%)
Feb 20, 2020
13.75
14.05
13.75
13.92
10,847,769
+0.09(+0.67%)
Feb 19, 2020
13.81
13.87
13.75
13.83
6,106,850
+0.10(+0.74%)
Feb 18, 2020
13.82
13.91
13.59
13.73
11,677,797
-0.19(-1.39%)
Feb 14, 2020
13.93
13.96
13.82
13.92
7,022,749
-0.05(-0.36%)
Feb 13, 2020
13.80
13.98
13.73
13.97
5,469,990
+0.11(+0.79%)
Feb 12, 2020
13.92
14.07
13.77
13.86
6,037,172
+0.05(+0.37%)
Feb 11, 2020
13.76
13.96
13.73
13.81
7,875,820
+0.11(+0.80%)
Feb 10, 2020
13.68
13.72
13.58
13.70
10,511,997
-0.03(-0.25%)
Feb 07, 2020
13.65
13.75
13.60
13.74
7,499,367
-0.03(-0.18%)
Feb 06, 2020
14.07
14.11
13.73
13.76
12,963,775
-0.19(-1.33%)
Feb 05, 2020
13.84
14.04
13.79
13.95
10,652,769
+0.26(+1.91%)
Feb 04, 2020
13.55
13.73
13.49
13.69
22,434,938
+0.34(+2.52%)
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
.