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 (%)
Aug 31, 2009
4.119
4.176
4.056
4.112
49,387,484
-0.08(-1.84%)
Aug 28, 2009
4.239
4.267
4.133
4.190
39,473,576
+0.04(+0.84%)
Aug 27, 2009
4.112
4.176
3.958
4.155
57,727,304
+0.06(+1.37%)
Aug 26, 2009
4.133
4.211
4.021
4.098
61,287,576
+0.01(+0.17%)
Aug 25, 2009
4.126
4.204
4.014
4.091
63,220,248
+0.09(+2.28%)
Aug 24, 2009
4.225
4.288
3.965
4.000
70,751,336
-0.11(-2.73%)
Aug 21, 2009
3.951
4.148
3.923
4.112
74,600,768
+0.26(+6.74%)
Aug 20, 2009
3.839
3.965
3.762
3.853
60,408,844
-0.01(-0.36%)
Aug 19, 2009
3.747
4.070
3.698
3.867
55,127,248
+0.05(+1.29%)
Aug 18, 2009
3.755
3.909
3.705
3.818
60,540,560
+0.11(+2.84%)
Aug 17, 2009
3.719
3.832
3.649
3.712
61,045,744
-0.25(-6.21%)
Aug 14, 2009
3.776
4.070
3.691
3.958
129,081,928
+0.31(+8.46%)
Aug 13, 2009
3.642
3.705
3.460
3.649
94,380,384
+0.27(+7.88%)
Aug 12, 2009
3.305
3.418
3.270
3.383
41,799,928
+0.04(+1.26%)
Aug 11, 2009
3.467
3.474
3.298
3.340
48,979,764
-0.15(-4.23%)
Aug 10, 2009
3.488
3.572
3.369
3.488
51,829,032
+0.03(+0.81%)
Aug 07, 2009
3.333
3.509
3.298
3.460
61,143,128
+0.23(+7.17%)
Aug 06, 2009
3.397
3.425
3.200
3.228
70,975,880
-0.09(-2.75%)
Aug 05, 2009
3.263
3.376
3.214
3.319
66,091,112
+0.11(+3.50%)
Aug 04, 2009
3.074
3.319
3.018
3.207
65,461,836
+0.10(+3.33%)
Aug 03, 2009
3.039
3.172
3.004
3.104
54,756,800
+0.00(+0.06%)
Jul 31, 2009
2.976
3.130
2.933
3.102
47,852,860
+0.13(+4.49%)
Jul 30, 2009
2.821
3.004
2.807
2.969
78,423,392
+0.24(+8.74%)
Jul 29, 2009
2.751
2.828
2.695
2.730
39,079,148
-0.01(-0.51%)
Jul 28, 2009
2.828
2.842
2.723
2.744
37,722,264
-0.08(-2.98%)
Jul 27, 2009
2.653
2.849
2.611
2.828
75,050,880
+0.24(+9.21%)
Jul 24, 2009
2.533
2.611
2.477
2.590
29,006,698
+0.02(+0.82%)
Jul 23, 2009
2.519
2.590
2.407
2.569
59,219,680
+0.11(+4.57%)
Jul 22, 2009
2.386
2.576
2.316
2.456
70,316,008
+0.06(+2.34%)
Jul 21, 2009
2.835
2.611
2.358
2.400
143,997,584
-0.44(-15.35%)
Jul 20, 2009
2.863
2.898
2.814
2.835
35,309,836
-0.01(-0.25%)
Jul 17, 2009
2.947
2.947
2.730
2.842
37,014,752
-0.12(-4.03%)
Jul 16, 2009
2.912
2.983
2.870
2.962
30,163,876
+0.01(+0.24%)
Jul 15, 2009
2.912
2.990
2.877
2.954
48,678,608
+0.08(+2.93%)
Jul 14, 2009
2.849
2.919
2.807
2.870
36,266,644
+0.01(+0.49%)
Jul 13, 2009
2.772
2.856
2.758
2.856
37,274,800
+0.12(+4.36%)
Jul 10, 2009
2.681
2.744
2.646
2.737
26,348,020
+0.04(+1.56%)
Jul 09, 2009
2.681
2.730
2.653
2.695
27,050,294
+0.06(+2.13%)
Jul 08, 2009
2.702
2.744
2.491
2.639
49,739,372
-0.05(-1.83%)
Jul 07, 2009
2.688
2.758
2.653
2.688
34,856,600
-0.01(-0.26%)
Jul 06, 2009
2.646
2.737
2.632
2.695
33,978,356
+0.06(+2.40%)
Jul 02, 2009
2.744
2.772
2.632
2.632
33,340,230
-0.15(-5.54%)
Jul 01, 2009
2.835
2.849
2.772
2.786
23,384,548
-0.05(-1.73%)
Jun 30, 2009
2.884
2.905
2.730
2.835
33,999,080
-0.02(-0.74%)
Jun 29, 2009
2.751
2.898
2.709
2.856
45,354,016
+0.08(+3.04%)
Jun 26, 2009
2.730
2.772
2.646
2.772
43,716,712
-0.01(-0.25%)
Jun 25, 2009
2.681
2.779
2.646
2.779
44,266,940
+0.11(+3.94%)
Jun 24, 2009
2.723
2.737
2.646
2.674
33,162,558
+0.04(+1.33%)
Jun 23, 2009
2.695
2.751
2.569
2.639
47,282,660
-0.06(-2.08%)
Jun 22, 2009
2.863
2.891
2.674
2.695
61,552,384
-0.20(-7.02%)
Jun 19, 2009
2.898
2.926
2.793
2.898
93,448,016
+0.07(+2.48%)
Jun 18, 2009
2.828
2.954
2.807
2.828
50,260,684
+0.03(+1.00%)
Jun 17, 2009
2.983
2.940
2.695
2.800
82,219,672
-0.18(-6.12%)
Jun 16, 2009
3.074
3.074
2.940
2.983
56,605,452
-0.06(-1.85%)
Jun 15, 2009
3.074
3.165
2.983
3.039
67,687,000
-0.09(-2.91%)
Jun 12, 2009
3.074
3.249
3.060
3.130
55,213,108
+0.06(+2.06%)
Jun 11, 2009
2.891
3.179
2.870
3.067
148,084,384
+0.26(+9.25%)
Jun 10, 2009
2.863
2.877
2.786
2.807
42,675,004
-0.04(-1.48%)
Jun 09, 2009
2.856
2.884
2.814
2.849
31,064,514
-0.01(-0.25%)
Jun 08, 2009
2.849
2.884
2.814
2.856
46,782,900
+0.05(+1.75%)
Jun 05, 2009
2.926
2.969
2.786
2.807
73,480,440
-0.06(-1.96%)
Jun 04, 2009
2.863
2.947
2.807
2.863
101,619,224
+0.03(+0.99%)
Jun 03, 2009
2.807
2.898
2.807
2.835
55,071,280
+0.03(+1.06%)
Jun 02, 2009
2.807
2.870
2.716
2.805
68,179,832
+0.01(+0.19%)
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
.