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 (%)
Jun 30, 2015
7.734
7.823
7.659
7.712
17,360,686
+0.05(+0.68%)
Jun 29, 2015
7.719
7.801
7.615
7.659
24,487,926
-0.18(-2.28%)
Jun 26, 2015
7.913
7.961
7.823
7.838
19,180,552
-0.03(-0.38%)
Jun 25, 2015
7.972
7.987
7.808
7.868
20,286,440
-0.07(-0.94%)
Jun 24, 2015
7.980
8.032
7.905
7.942
13,258,837
-0.07(-0.84%)
Jun 23, 2015
7.950
8.050
7.920
8.009
17,306,926
+0.11(+1.41%)
Jun 22, 2015
7.846
7.898
7.816
7.898
12,449,863
+0.13(+1.63%)
Jun 19, 2015
7.779
7.823
7.741
7.771
13,500,442
-0.04(-0.57%)
Jun 18, 2015
7.801
7.823
7.645
7.816
22,314,866
+0.04(+0.57%)
Jun 17, 2015
7.913
7.950
7.749
7.771
18,846,936
-0.12(-1.51%)
Jun 16, 2015
7.816
7.905
7.775
7.890
11,982,678
+0.07(+0.95%)
Jun 15, 2015
7.779
7.860
7.756
7.816
14,474,366
-0.06(-0.76%)
Jun 12, 2015
7.853
7.905
7.827
7.875
12,177,659
+0.01(+0.19%)
Jun 11, 2015
7.920
7.957
7.823
7.860
16,774,422
-0.07(-0.85%)
Jun 10, 2015
7.853
8.002
7.838
7.927
20,071,052
+0.12(+1.53%)
Jun 09, 2015
7.734
7.875
7.690
7.808
24,005,876
+0.09(+1.15%)
Jun 08, 2015
7.742
7.875
7.712
7.720
21,161,068
-0.07(-0.86%)
Jun 05, 2015
7.705
7.860
7.705
7.786
35,033,324
+0.22(+2.94%)
Jun 04, 2015
7.586
7.660
7.542
7.564
21,412,284
-0.06(-0.78%)
Jun 03, 2015
7.527
7.660
7.497
7.623
48,375,476
+0.13(+1.68%)
Jun 02, 2015
7.401
7.516
7.386
7.497
20,028,780
+0.11(+1.50%)
Jun 01, 2015
7.505
7.527
7.372
7.386
20,070,896
-0.08(-1.09%)
May 29, 2015
7.579
7.579
7.453
7.468
17,256,248
-0.10(-1.27%)
May 28, 2015
7.601
7.623
7.497
7.564
13,988,760
-0.04(-0.58%)
May 27, 2015
7.557
7.612
7.538
7.608
11,723,987
+0.07(+0.98%)
May 26, 2015
7.534
7.557
7.483
7.534
14,663,542
-0.03(-0.39%)
May 22, 2015
7.586
7.564
7.564
7.564
9,429,217
-0.01(-0.20%)
May 21, 2015
7.564
7.638
7.534
7.579
18,310,660
-0.01(-0.19%)
May 20, 2015
7.668
7.686
7.564
7.594
12,742,505
-0.10(-1.25%)
May 19, 2015
7.579
7.705
7.571
7.690
21,339,412
+0.13(+1.76%)
May 18, 2015
7.416
7.586
7.409
7.557
20,169,088
+0.17(+2.30%)
May 15, 2015
7.549
7.564
7.357
7.386
25,374,032
-0.16(-2.06%)
May 14, 2015
7.623
7.631
7.520
7.542
20,044,912
-0.05(-0.68%)
May 13, 2015
7.512
7.616
7.460
7.594
20,009,704
+0.07(+0.88%)
May 12, 2015
7.423
7.586
7.394
7.527
29,388,288
+0.07(+0.99%)
May 11, 2015
7.364
7.460
7.342
7.453
16,953,770
+0.10(+1.41%)
May 08, 2015
7.357
7.386
7.283
7.349
27,557,264
+0.03(+0.40%)
May 07, 2015
7.312
7.372
7.238
7.320
20,864,468
-0.02(-0.30%)
May 06, 2015
7.379
7.401
7.268
7.342
19,294,906
+0.01(+0.10%)
May 05, 2015
7.357
7.505
7.335
7.335
35,493,668
-0.05(-0.70%)
May 04, 2015
7.290
7.394
7.283
7.386
16,593,017
+0.11(+1.53%)
May 01, 2015
7.298
7.335
7.216
7.275
15,927,091
+0.00(+0.00%)
Apr 30, 2015
7.246
7.335
7.216
7.275
29,833,470
+0.02(+0.31%)
Apr 29, 2015
7.113
7.320
7.098
7.253
23,635,292
+0.12(+1.66%)
Apr 28, 2015
7.076
7.157
7.053
7.135
16,404,052
+0.06(+0.84%)
Apr 27, 2015
7.120
7.172
7.076
7.076
14,691,105
-0.01(-0.21%)
Apr 24, 2015
7.142
7.172
7.068
7.090
14,996,358
-0.03(-0.42%)
Apr 23, 2015
7.157
7.179
7.098
7.120
14,586,020
-0.08(-1.13%)
Apr 22, 2015
7.039
7.216
7.024
7.201
24,980,370
+0.11(+1.57%)
Apr 21, 2015
7.216
7.305
7.068
7.090
41,164,040
-0.01(-0.10%)
Apr 20, 2015
7.127
7.157
7.053
7.098
20,073,742
+0.00(+0.00%)
Apr 17, 2015
7.135
7.157
7.076
7.098
17,555,290
-0.08(-1.13%)
Apr 16, 2015
7.194
7.201
7.105
7.179
25,855,898
-0.01(-0.10%)
Apr 15, 2015
7.068
7.216
7.031
7.187
26,920,854
+0.13(+1.78%)
Apr 14, 2015
7.090
7.105
7.024
7.061
28,366,750
-0.07(-1.04%)
Apr 13, 2015
7.090
7.164
7.087
7.135
20,123,624
+0.04(+0.52%)
Apr 10, 2015
7.142
7.172
7.061
7.098
24,013,138
-0.06(-0.83%)
Apr 09, 2015
7.127
7.187
7.083
7.157
23,555,412
+0.03(+0.42%)
Apr 08, 2015
7.120
7.198
7.105
7.127
26,719,058
+0.01(+0.10%)
Apr 07, 2015
7.061
7.179
7.053
7.120
16,026,184
+0.05(+0.73%)
Apr 06, 2015
6.868
7.098
6.868
7.068
19,056,656
-0.02(-0.31%)
Apr 02, 2015
7.039
7.090
7.090
7.090
26,339,330
+0.09(+1.27%)
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
.