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 (%)
Jul 31, 2020
9.226
9.364
9.114
9.364
12,806,219
+0.09(+1.02%)
Jul 30, 2020
9.174
9.277
9.010
9.269
6,626,997
-0.25(-2.63%)
Jul 29, 2020
9.079
9.519
9.002
9.519
11,498,461
+0.43(+4.74%)
Jul 28, 2020
9.088
9.200
9.045
9.088
10,544,009
-0.06(-0.66%)
Jul 27, 2020
9.321
9.329
9.105
9.148
10,757,362
-0.27(-2.84%)
Jul 24, 2020
9.571
9.665
9.364
9.415
7,264,322
-0.10(-1.09%)
Jul 23, 2020
9.252
9.588
9.243
9.519
8,028,803
+0.21(+2.22%)
Jul 22, 2020
9.208
9.390
9.174
9.312
11,089,392
+0.00(+0.00%)
Jul 21, 2020
8.915
9.372
8.915
9.312
12,720,815
+0.49(+5.57%)
Jul 20, 2020
8.795
8.993
8.769
8.820
10,096,563
-0.08(-0.87%)
Jul 17, 2020
9.183
9.217
8.855
8.898
20,296,702
-0.41(-4.44%)
Jul 16, 2020
9.131
9.476
9.045
9.312
10,594,795
+0.06(+0.65%)
Jul 15, 2020
9.105
9.286
8.976
9.252
10,496,077
+0.45(+5.09%)
Jul 14, 2020
8.976
9.027
8.682
8.803
11,690,589
-0.23(-2.58%)
Jul 13, 2020
9.062
9.165
8.751
9.036
11,524,421
+0.16(+1.85%)
Jul 10, 2020
8.476
8.889
8.450
8.872
12,364,796
+0.40(+4.68%)
Jul 09, 2020
8.872
8.933
8.441
8.476
12,024,876
-0.47(-5.30%)
Jul 08, 2020
8.881
9.040
8.717
8.950
11,029,472
+0.04(+0.48%)
Jul 07, 2020
9.174
9.208
8.889
8.907
10,529,985
-0.41(-4.35%)
Jul 06, 2020
9.355
9.562
9.131
9.312
10,881,880
+0.17(+1.89%)
Jul 02, 2020
9.415
9.614
9.079
9.139
15,587,546
-0.03(-0.28%)
Jul 01, 2020
9.571
9.657
9.088
9.165
14,518,698
-0.42(-4.41%)
Jun 30, 2020
9.269
9.674
9.243
9.588
16,529,276
+0.22(+2.39%)
Jun 29, 2020
9.381
9.545
9.217
9.364
10,881,326
+0.18(+1.97%)
Jun 26, 2020
9.743
9.803
9.139
9.183
16,921,438
-0.86(-8.58%)
Jun 25, 2020
9.657
10.08
9.605
10.04
12,636,439
+0.32(+3.28%)
Jun 24, 2020
10.17
10.22
9.717
9.726
11,139,857
-0.63(-6.08%)
Jun 23, 2020
10.66
10.76
10.34
10.36
11,133,960
-0.06(-0.58%)
Jun 22, 2020
10.28
10.60
10.20
10.42
8,954,705
+0.07(+0.67%)
Jun 19, 2020
10.91
10.91
10.28
10.35
59,330,516
-0.31(-2.91%)
Jun 18, 2020
10.49
10.95
10.41
10.66
11,278,338
+0.00(+0.00%)
Jun 17, 2020
10.92
10.98
10.61
10.66
11,553,960
-0.19(-1.75%)
Jun 16, 2020
11.11
11.17
10.54
10.85
12,834,336
+0.36(+3.45%)
Jun 15, 2020
9.846
10.60
9.734
10.48
14,581,683
+0.22(+2.19%)
Jun 12, 2020
10.48
10.48
9.821
10.26
12,806,102
+0.43(+4.39%)
Jun 11, 2020
10.02
10.41
9.769
9.829
12,876,044
-1.09(-9.95%)
Jun 10, 2020
11.43
11.48
10.88
10.92
13,613,417
-0.69(-5.94%)
Jun 09, 2020
11.40
11.76
11.23
11.61
12,493,853
-0.33(-2.75%)
Jun 08, 2020
11.88
12.05
11.63
11.93
10,326,045
+0.44(+3.83%)
Jun 05, 2020
12.07
12.29
11.36
11.49
16,940,342
+0.34(+3.09%)
Jun 04, 2020
10.47
11.15
10.32
11.15
16,660,711
+0.67(+6.38%)
Jun 03, 2020
10.30
10.63
10.22
10.48
13,341,290
+0.52(+5.21%)
Jun 02, 2020
9.969
10.17
9.833
9.961
12,738,009
+0.19(+1.92%)
Jun 01, 2020
9.663
9.901
9.586
9.774
10,267,106
+0.14(+1.50%)
May 29, 2020
9.535
9.791
9.433
9.629
23,076,558
-0.16(-1.65%)
May 28, 2020
10.35
10.40
9.748
9.791
14,364,092
-0.41(-4.01%)
May 27, 2020
9.884
10.21
9.659
10.20
18,582,632
+0.87(+9.31%)
May 26, 2020
8.931
9.527
8.874
9.331
15,653,035
+0.86(+10.15%)
May 22, 2020
8.497
8.633
8.309
8.471
7,973,384
+0.01(+0.10%)
May 21, 2020
8.514
8.752
8.438
8.462
9,387,278
-0.09(-1.09%)
May 20, 2020
8.394
8.616
8.377
8.556
10,592,560
+0.35(+4.25%)
May 19, 2020
8.403
8.539
8.165
8.207
11,322,351
-0.33(-3.89%)
May 18, 2020
8.250
8.607
8.190
8.539
12,657,927
+0.72(+9.14%)
May 15, 2020
7.832
7.977
7.666
7.824
10,780,431
-0.13(-1.61%)
May 14, 2020
7.347
8.071
7.160
7.952
19,396,052
+0.36(+4.71%)
May 13, 2020
7.867
7.918
7.424
7.594
16,450,366
-0.34(-4.29%)
May 12, 2020
8.437
8.539
7.935
7.935
11,991,121
-0.42(-4.99%)
May 11, 2020
8.633
8.633
8.224
8.352
12,875,096
-0.43(-4.94%)
May 08, 2020
8.658
8.837
8.522
8.786
8,882,873
+0.40(+4.77%)
May 07, 2020
8.352
8.667
8.318
8.386
11,719,023
+0.17(+2.07%)
May 06, 2020
8.616
8.689
8.190
8.216
10,259,549
-0.28(-3.31%)
May 05, 2020
8.905
9.007
8.454
8.497
9,579,472
-0.15(-1.77%)
May 04, 2020
8.454
8.671
8.336
8.650
7,615,174
-0.01(-0.10%)
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
.