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
)
18.60
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2016
6.410
6.425
6.293
6.425
35,132,860
+0.07(+1.07%)
Jun 29, 2016
6.229
6.365
6.206
6.357
26,875,970
+0.14(+2.31%)
Jun 28, 2016
6.146
6.236
6.048
6.214
35,650,912
+0.24(+4.05%)
Jun 27, 2016
6.319
6.319
5.934
5.972
40,173,112
-0.47(-7.27%)
Jun 24, 2016
6.712
6.795
6.433
6.440
42,181,996
-0.69(-9.74%)
Jun 23, 2016
6.991
7.135
6.976
7.135
17,101,936
+0.25(+3.62%)
Jun 22, 2016
6.938
7.029
6.878
6.886
19,438,458
-0.04(-0.55%)
Jun 21, 2016
6.946
6.984
6.840
6.923
17,429,350
+0.00(+0.00%)
Jun 20, 2016
7.029
7.108
6.916
6.923
16,602,421
+0.06(+0.88%)
Jun 17, 2016
6.772
6.893
6.757
6.863
27,415,740
+0.09(+1.34%)
Jun 16, 2016
6.803
6.825
6.636
6.772
59,026,304
-0.10(-1.43%)
Jun 15, 2016
6.908
7.067
6.840
6.871
39,547,744
+0.01(+0.11%)
Jun 14, 2016
7.029
7.112
6.810
6.863
26,816,416
-0.20(-2.88%)
Jun 13, 2016
7.142
7.225
7.067
7.067
23,681,610
-0.12(-1.68%)
Jun 10, 2016
7.195
7.210
7.131
7.188
22,096,122
-0.14(-1.86%)
Jun 09, 2016
7.331
7.346
7.203
7.324
18,096,840
-0.09(-1.22%)
Jun 08, 2016
7.369
7.459
7.361
7.414
22,065,930
+0.04(+0.56%)
Jun 07, 2016
7.463
7.478
7.369
7.373
16,533,192
-0.09(-1.21%)
Jun 06, 2016
7.365
7.500
7.328
7.463
19,325,566
+0.17(+2.26%)
Jun 03, 2016
7.283
7.328
7.125
7.298
27,286,354
-0.20(-2.70%)
Jun 02, 2016
7.410
7.500
7.365
7.500
15,670,261
+0.05(+0.70%)
Jun 01, 2016
7.253
7.470
7.200
7.448
27,086,832
+0.07(+1.02%)
May 31, 2016
7.425
7.496
7.328
7.373
33,306,162
-0.03(-0.41%)
May 27, 2016
7.350
7.403
7.403
7.403
17,486,118
+0.10(+1.44%)
May 26, 2016
7.388
7.395
7.256
7.298
17,846,930
-0.09(-1.22%)
May 25, 2016
7.298
7.425
7.290
7.388
23,216,394
+0.15(+2.07%)
May 24, 2016
7.148
7.260
7.140
7.238
19,266,354
+0.14(+1.90%)
May 23, 2016
7.118
7.166
7.020
7.103
18,716,692
-0.03(-0.42%)
May 20, 2016
7.140
7.211
7.088
7.133
19,824,990
+0.03(+0.42%)
May 19, 2016
7.140
7.275
7.005
7.103
25,793,904
-0.13(-1.76%)
May 18, 2016
6.863
7.249
6.855
7.230
48,299,840
+0.35(+5.13%)
May 17, 2016
6.758
6.983
6.713
6.878
35,195,272
+0.09(+1.33%)
May 16, 2016
6.705
6.818
6.690
6.788
16,168,979
+0.04(+0.67%)
May 13, 2016
6.848
6.945
6.668
6.743
22,133,962
-0.11(-1.53%)
May 12, 2016
6.953
7.020
6.795
6.848
23,536,580
-0.07(-0.98%)
May 11, 2016
6.885
7.043
6.885
6.915
19,873,192
-0.01(-0.11%)
May 10, 2016
6.825
6.945
6.810
6.923
17,837,862
+0.13(+1.99%)
May 09, 2016
6.795
6.855
6.735
6.788
18,360,866
-0.02(-0.33%)
May 06, 2016
6.713
6.818
6.690
6.810
26,728,540
+0.03(+0.44%)
May 05, 2016
6.818
6.863
6.735
6.780
22,445,446
+0.00(+0.00%)
May 04, 2016
6.818
6.911
6.690
6.780
33,733,004
-0.15(-2.16%)
May 03, 2016
6.975
6.990
6.825
6.930
31,608,956
-0.16(-2.22%)
May 02, 2016
7.088
7.110
6.960
7.088
24,570,100
+0.05(+0.75%)
Apr 29, 2016
7.035
7.084
6.945
7.035
31,836,948
-0.03(-0.42%)
Apr 28, 2016
7.103
7.215
7.035
7.065
28,534,420
-0.13(-1.77%)
Apr 27, 2016
7.058
7.223
7.005
7.193
41,915,104
+0.14(+2.02%)
Apr 26, 2016
6.975
7.073
6.923
7.050
22,697,364
+0.08(+1.08%)
Apr 25, 2016
6.960
7.013
6.878
6.975
22,071,392
-0.03(-0.43%)
Apr 22, 2016
6.900
7.065
6.878
7.005
29,391,156
+0.13(+1.85%)
Apr 21, 2016
6.908
6.945
6.840
6.878
23,104,864
+0.01(+0.11%)
Apr 20, 2016
6.750
6.893
6.713
6.870
38,067,156
+0.14(+2.00%)
Apr 19, 2016
6.660
6.750
6.593
6.735
36,501,292
+0.17(+2.51%)
Apr 18, 2016
6.495
6.630
6.428
6.570
26,390,580
+0.01(+0.23%)
Apr 15, 2016
6.668
6.675
6.413
6.555
56,872,052
+0.20(+3.07%)
Apr 14, 2016
6.293
6.473
6.266
6.360
47,598,860
+0.06(+0.95%)
Apr 13, 2016
6.045
6.323
6.030
6.300
42,853,488
+0.32(+5.40%)
Apr 12, 2016
5.873
6.000
5.843
5.978
21,154,114
+0.16(+2.71%)
Apr 11, 2016
5.775
5.910
5.760
5.820
30,933,272
+0.07(+1.17%)
Apr 08, 2016
5.783
5.858
5.723
5.753
24,510,890
+0.05(+0.92%)
Apr 07, 2016
5.760
5.816
5.648
5.700
22,434,990
-0.16(-2.69%)
Apr 06, 2016
5.753
5.865
5.708
5.858
25,833,756
+0.11(+1.96%)
Apr 05, 2016
5.820
5.865
5.745
5.745
19,656,032
-0.16(-2.67%)
Apr 04, 2016
5.903
5.978
5.850
5.903
16,110,959
-0.02(-0.25%)
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
.