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, 2020
10.10
10.11
9.935
9.961
8,503,936
-0.13(-1.28%)
Aug 28, 2020
10.12
10.16
10.02
10.09
5,761,665
+0.01(+0.09%)
Aug 27, 2020
9.823
10.13
9.797
10.08
7,166,983
+0.28(+2.81%)
Aug 26, 2020
10.02
10.06
9.789
9.806
6,889,569
-0.26(-2.57%)
Aug 25, 2020
10.12
10.25
9.918
10.06
9,342,050
+0.12(+1.21%)
Aug 24, 2020
9.556
9.944
9.478
9.944
6,738,176
+0.49(+5.20%)
Aug 21, 2020
9.504
9.608
9.392
9.453
6,190,711
-0.09(-0.99%)
Aug 20, 2020
9.694
9.737
9.539
9.547
6,249,000
-0.29(-2.98%)
Aug 19, 2020
9.780
9.978
9.711
9.840
5,857,117
+0.04(+0.44%)
Aug 18, 2020
10.06
10.06
9.763
9.797
5,895,064
-0.26(-2.57%)
Aug 17, 2020
10.01
10.13
9.909
10.06
10,834,630
-0.09(-0.85%)
Aug 14, 2020
9.909
10.25
9.883
10.14
5,947,117
+0.13(+1.29%)
Aug 13, 2020
10.07
10.11
9.948
10.01
7,590,438
-0.26(-2.52%)
Aug 12, 2020
10.50
10.61
9.909
10.27
13,514,346
-0.01(-0.08%)
Aug 11, 2020
10.21
10.61
10.21
10.28
12,749,488
+0.37(+3.74%)
Aug 10, 2020
9.720
10.06
9.711
9.909
7,404,042
+0.21(+2.13%)
Aug 07, 2020
9.229
9.711
9.206
9.702
8,909,825
+0.36(+3.87%)
Aug 06, 2020
9.349
9.448
9.254
9.341
7,158,704
-0.08(-0.82%)
Aug 05, 2020
9.358
9.461
9.309
9.418
6,528,219
+0.20(+2.15%)
Aug 04, 2020
9.272
9.341
9.185
9.220
7,326,236
-0.05(-0.56%)
Aug 03, 2020
9.366
9.422
9.211
9.272
7,503,537
-0.09(-0.92%)
Jul 31, 2020
9.220
9.358
9.108
9.358
12,814,185
+0.09(+1.02%)
Jul 30, 2020
9.168
9.272
9.005
9.263
6,631,119
-0.25(-2.63%)
Jul 29, 2020
9.073
9.513
8.996
9.513
11,505,613
+0.43(+4.74%)
Jul 28, 2020
9.082
9.194
9.039
9.082
10,550,568
-0.06(-0.66%)
Jul 27, 2020
9.315
9.323
9.099
9.142
10,764,053
-0.27(-2.84%)
Jul 24, 2020
9.565
9.659
9.358
9.410
7,268,840
-0.10(-1.09%)
Jul 23, 2020
9.246
9.582
9.237
9.513
8,033,797
+0.21(+2.22%)
Jul 22, 2020
9.203
9.384
9.168
9.306
11,096,290
+0.00(+0.00%)
Jul 21, 2020
8.910
9.366
8.910
9.306
12,728,727
+0.49(+5.57%)
Jul 20, 2020
8.789
8.987
8.763
8.815
10,102,843
-0.08(-0.87%)
Jul 17, 2020
9.177
9.211
8.849
8.893
20,309,326
-0.41(-4.44%)
Jul 16, 2020
9.125
9.470
9.039
9.306
10,601,385
+0.06(+0.65%)
Jul 15, 2020
9.099
9.280
8.970
9.246
10,502,605
+0.45(+5.09%)
Jul 14, 2020
8.970
9.022
8.677
8.798
11,697,860
-0.23(-2.58%)
Jul 13, 2020
9.056
9.160
8.746
9.030
11,531,589
+0.16(+1.85%)
Jul 10, 2020
8.470
8.884
8.444
8.867
12,372,487
+0.40(+4.68%)
Jul 09, 2020
8.867
8.927
8.436
8.470
12,032,355
-0.47(-5.30%)
Jul 08, 2020
8.875
9.035
8.712
8.944
11,036,333
+0.04(+0.48%)
Jul 07, 2020
9.168
9.203
8.884
8.901
10,536,534
-0.40(-4.35%)
Jul 06, 2020
9.349
9.556
9.125
9.306
10,888,649
+0.17(+1.89%)
Jul 02, 2020
9.410
9.608
9.073
9.134
15,597,242
-0.03(-0.28%)
Jul 01, 2020
9.565
9.651
9.082
9.160
14,527,728
-0.42(-4.41%)
Jun 30, 2020
9.263
9.668
9.237
9.582
16,539,558
+0.22(+2.39%)
Jun 29, 2020
9.375
9.539
9.211
9.358
10,888,094
+0.18(+1.97%)
Jun 26, 2020
9.737
9.797
9.134
9.177
16,931,962
-0.86(-8.58%)
Jun 25, 2020
9.651
10.07
9.599
10.04
12,644,299
+0.32(+3.28%)
Jun 24, 2020
10.17
10.21
9.711
9.720
11,146,786
-0.63(-6.08%)
Jun 23, 2020
10.65
10.75
10.33
10.35
11,140,886
-0.06(-0.58%)
Jun 22, 2020
10.27
10.59
10.19
10.41
8,960,275
+0.07(+0.67%)
Jun 19, 2020
10.90
10.90
10.27
10.34
59,367,420
-0.31(-2.91%)
Jun 18, 2020
10.49
10.94
10.40
10.65
11,285,354
+0.00(+0.00%)
Jun 17, 2020
10.91
10.98
10.61
10.65
11,561,147
-0.19(-1.75%)
Jun 16, 2020
11.11
11.16
10.54
10.84
12,842,319
+0.36(+3.45%)
Jun 15, 2020
9.840
10.59
9.728
10.48
14,590,753
+0.22(+2.18%)
Jun 12, 2020
10.47
10.47
9.815
10.25
12,814,067
+0.43(+4.39%)
Jun 11, 2020
10.01
10.40
9.763
9.823
12,884,053
-1.09(-9.95%)
Jun 10, 2020
11.43
11.48
10.87
10.91
13,621,884
-0.69(-5.94%)
Jun 09, 2020
11.39
11.75
11.23
11.60
12,501,625
-0.33(-2.75%)
Jun 08, 2020
11.87
12.05
11.62
11.93
10,332,468
+0.44(+3.83%)
Jun 05, 2020
12.06
12.28
11.35
11.49
16,950,880
+0.34(+3.09%)
Jun 04, 2020
10.46
11.14
10.31
11.14
16,671,074
+0.67(+6.38%)
Jun 03, 2020
10.29
10.63
10.21
10.47
13,349,587
+0.52(+5.21%)
Jun 02, 2020
9.963
10.16
9.827
9.955
12,745,930
+0.19(+1.92%)
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
.