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
)
20.18
+0.08 (+0.40%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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 30, 2013
6.854
6.861
6.724
6.760
12,748,820
-0.06(-0.95%)
Aug 29, 2013
6.767
6.919
6.753
6.825
14,531,045
+0.04(+0.53%)
Aug 28, 2013
6.796
6.854
6.717
6.789
20,097,884
-0.02(-0.26%)
Aug 27, 2013
6.969
6.976
6.796
6.807
28,299,932
-0.25(-3.52%)
Aug 26, 2013
7.141
7.152
7.048
7.055
14,375,527
-0.09(-1.31%)
Aug 23, 2013
7.264
7.285
7.113
7.149
13,875,002
-0.09(-1.19%)
Aug 22, 2013
7.091
7.260
7.070
7.235
17,856,784
+0.16(+2.24%)
Aug 21, 2013
7.077
7.174
6.990
7.077
25,037,496
-0.01(-0.20%)
Aug 20, 2013
6.962
7.163
6.947
7.091
30,097,834
+0.13(+1.86%)
Aug 19, 2013
7.077
7.106
6.962
6.962
19,865,932
-0.12(-1.63%)
Aug 16, 2013
7.034
7.156
7.030
7.077
19,730,250
+0.02(+0.31%)
Aug 15, 2013
7.070
7.120
7.019
7.055
19,773,512
-0.10(-1.41%)
Aug 14, 2013
7.098
7.177
7.084
7.156
17,484,098
+0.05(+0.71%)
Aug 13, 2013
7.120
7.163
7.019
7.106
15,698,701
+0.02(+0.30%)
Aug 12, 2013
7.091
7.170
7.055
7.084
21,215,502
-0.05(-0.71%)
Aug 09, 2013
7.134
7.228
7.127
7.134
15,107,524
-0.01(-0.10%)
Aug 08, 2013
7.192
7.228
7.106
7.141
15,648,615
+0.01(+0.20%)
Aug 07, 2013
7.192
7.192
7.095
7.127
17,391,728
-0.08(-1.10%)
Aug 06, 2013
7.364
7.364
7.199
7.206
18,558,550
-0.17(-2.24%)
Aug 05, 2013
7.357
7.400
7.314
7.372
10,017,185
+0.01(+0.10%)
Aug 02, 2013
7.350
7.415
7.296
7.364
17,920,536
-0.01(-0.20%)
Aug 01, 2013
7.278
7.408
7.228
7.379
26,261,182
+0.18(+2.50%)
Jul 31, 2013
7.257
7.390
7.192
7.199
38,334,852
-0.02(-0.30%)
Jul 30, 2013
7.285
7.328
7.185
7.221
24,022,078
-0.01(-0.20%)
Jul 29, 2013
7.357
7.364
7.199
7.235
18,504,358
-0.12(-1.66%)
Jul 26, 2013
7.264
7.372
7.242
7.357
15,265,486
+0.04(+0.49%)
Jul 25, 2013
7.343
7.429
7.264
7.321
23,465,278
-0.03(-0.39%)
Jul 24, 2013
7.523
7.566
7.350
7.350
27,397,854
-0.14(-1.92%)
Jul 23, 2013
7.451
7.501
7.296
7.494
48,097,024
+0.00(+0.00%)
Jul 22, 2013
7.379
7.494
7.343
7.494
27,143,114
+0.14(+1.86%)
Jul 19, 2013
7.386
7.393
7.264
7.357
18,568,764
+0.00(+0.00%)
Jul 18, 2013
7.163
7.386
7.102
7.357
22,823,242
+0.19(+2.66%)
Jul 17, 2013
7.034
7.185
7.026
7.167
18,301,532
+0.16(+2.31%)
Jul 16, 2013
7.149
7.170
6.983
7.005
36,071,664
-0.14(-1.91%)
Jul 15, 2013
7.249
7.274
7.134
7.141
18,093,024
-0.05(-0.70%)
Jul 12, 2013
7.149
7.206
7.106
7.192
19,712,126
+0.09(+1.21%)
Jul 11, 2013
7.393
7.400
6.994
7.106
35,004,900
-0.18(-2.47%)
Jul 10, 2013
7.343
7.350
7.195
7.285
25,338,820
-0.05(-0.69%)
Jul 09, 2013
7.364
7.386
7.221
7.336
27,566,920
+0.04(+0.49%)
Jul 08, 2013
7.415
7.436
7.300
7.300
22,946,604
-0.02(-0.29%)
Jul 05, 2013
7.199
7.321
7.163
7.321
18,529,094
+0.22(+3.04%)
Jul 03, 2013
7.012
7.113
6.940
7.106
13,298,175
+0.04(+0.61%)
Jul 02, 2013
7.012
7.149
6.998
7.062
25,055,832
+0.06(+0.82%)
Jul 01, 2013
6.919
7.048
6.911
7.005
17,808,768
+0.15(+2.20%)
Jun 28, 2013
6.976
6.983
6.847
6.854
22,089,236
-0.13(-1.85%)
Jun 27, 2013
6.904
6.983
6.861
6.983
28,499,326
+0.13(+1.89%)
Jun 26, 2013
6.767
6.861
6.739
6.854
31,607,740
+0.19(+2.80%)
Jun 25, 2013
6.609
6.696
6.566
6.667
18,161,218
+0.12(+1.87%)
Jun 24, 2013
6.480
6.588
6.444
6.545
37,016,888
+0.00(+0.00%)
Jun 21, 2013
6.580
6.602
6.487
6.545
40,587,504
+0.03(+0.44%)
Jun 20, 2013
6.444
6.588
6.437
6.516
40,590,772
-0.01(-0.11%)
Jun 19, 2013
6.523
6.580
6.487
6.523
26,275,940
-0.03(-0.44%)
Jun 18, 2013
6.473
6.566
6.415
6.552
20,538,692
+0.10(+1.56%)
Jun 17, 2013
6.530
6.530
6.415
6.451
20,500,302
-0.01(-0.11%)
Jun 14, 2013
6.573
6.595
6.408
6.458
19,700,510
-0.14(-2.07%)
Jun 13, 2013
6.516
6.602
6.451
6.595
15,811,723
+0.07(+1.10%)
Jun 12, 2013
6.652
6.724
6.465
6.523
25,029,658
-0.09(-1.31%)
Jun 11, 2013
6.624
6.717
6.588
6.609
25,825,404
-0.10(-1.50%)
Jun 10, 2013
6.667
6.738
6.566
6.710
30,739,774
+0.11(+1.63%)
Jun 07, 2013
6.523
6.631
6.437
6.602
28,000,434
+0.13(+1.99%)
Jun 06, 2013
6.358
6.480
6.330
6.473
21,183,942
+0.11(+1.69%)
Jun 05, 2013
6.409
6.452
6.323
6.366
26,240,114
-0.07(-1.11%)
Jun 04, 2013
6.545
6.602
6.405
6.437
27,796,378
-0.10(-1.54%)
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
.