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
)
18.52
-0.12 (-0.67%)
Streaming Delayed Price
Updated: 11:42 AM 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 (%)
Sep 27, 2013
6.579
6.743
6.544
6.622
29,385,232
+0.09(+1.31%)
Sep 26, 2013
6.586
6.636
6.501
6.536
10,607,653
-0.05(-0.76%)
Sep 25, 2013
6.536
6.643
6.433
6.586
27,989,862
+0.04(+0.65%)
Sep 24, 2013
6.408
6.601
6.294
6.544
32,867,058
+0.09(+1.32%)
Sep 23, 2013
6.586
6.593
6.430
6.458
32,243,624
-0.16(-2.37%)
Sep 20, 2013
6.579
6.636
6.536
6.615
29,387,646
+0.06(+0.87%)
Sep 19, 2013
6.850
6.864
6.515
6.558
51,764,100
-0.28(-4.16%)
Sep 18, 2013
6.864
6.942
6.807
6.843
22,130,672
-0.02(-0.31%)
Sep 17, 2013
6.835
6.864
6.789
6.864
16,008,263
+0.04(+0.52%)
Sep 16, 2013
6.843
6.857
6.793
6.828
13,608,132
+0.05(+0.74%)
Sep 13, 2013
6.736
6.793
6.693
6.779
9,714,684
+0.03(+0.42%)
Sep 12, 2013
6.793
6.814
6.722
6.750
11,820,176
-0.05(-0.73%)
Sep 11, 2013
6.864
6.885
6.764
6.800
11,479,795
-0.06(-0.83%)
Sep 10, 2013
6.814
6.917
6.800
6.857
23,553,858
+0.09(+1.26%)
Sep 09, 2013
6.807
6.814
6.694
6.772
21,402,830
-0.01(-0.10%)
Sep 06, 2013
6.843
6.857
6.658
6.779
18,672,296
-0.01(-0.21%)
Sep 05, 2013
6.743
6.843
6.743
6.793
12,786,395
+0.06(+0.84%)
Sep 04, 2013
6.651
6.807
6.630
6.736
22,995,656
+0.10(+1.50%)
Sep 03, 2013
6.765
6.850
6.587
6.637
20,095,480
-0.04(-0.53%)
Aug 30, 2013
6.765
6.772
6.637
6.672
12,916,959
-0.06(-0.95%)
Aug 29, 2013
6.679
6.828
6.665
6.736
14,722,689
+0.04(+0.53%)
Aug 28, 2013
6.708
6.765
6.630
6.701
20,362,948
-0.02(-0.26%)
Aug 27, 2013
6.878
6.885
6.708
6.718
28,673,168
-0.24(-3.52%)
Aug 26, 2013
7.048
7.059
6.956
6.963
14,565,120
-0.09(-1.31%)
Aug 23, 2013
7.169
7.190
7.020
7.056
14,057,993
-0.09(-1.19%)
Aug 22, 2013
6.999
7.166
6.978
7.141
18,092,290
+0.16(+2.24%)
Aug 21, 2013
6.985
7.080
6.899
6.985
25,367,706
-0.01(-0.20%)
Aug 20, 2013
6.871
7.070
6.857
6.999
30,494,782
+0.13(+1.86%)
Aug 19, 2013
6.985
7.013
6.871
6.871
20,127,936
-0.11(-1.63%)
Aug 16, 2013
6.942
7.063
6.938
6.985
19,990,466
+0.02(+0.31%)
Aug 15, 2013
6.978
7.027
6.928
6.963
20,034,298
-0.10(-1.41%)
Aug 14, 2013
7.006
7.084
6.992
7.063
17,714,688
+0.05(+0.71%)
Aug 13, 2013
7.027
7.070
6.928
7.013
15,905,745
+0.02(+0.30%)
Aug 12, 2013
6.999
7.077
6.963
6.992
21,495,304
-0.05(-0.71%)
Aug 09, 2013
7.041
7.134
7.034
7.041
15,306,771
-0.01(-0.10%)
Aug 08, 2013
7.098
7.134
7.013
7.048
15,854,998
+0.01(+0.20%)
Aug 07, 2013
7.098
7.098
7.002
7.034
17,621,100
-0.08(-1.10%)
Aug 06, 2013
7.269
7.269
7.105
7.112
18,803,310
-0.16(-2.24%)
Aug 05, 2013
7.261
7.304
7.219
7.276
10,149,297
+0.01(+0.10%)
Aug 02, 2013
7.254
7.318
7.201
7.269
18,156,882
-0.01(-0.19%)
Aug 01, 2013
7.183
7.311
7.134
7.283
26,607,530
+0.18(+2.50%)
Jul 31, 2013
7.162
7.293
7.098
7.105
38,840,436
-0.02(-0.30%)
Jul 30, 2013
7.190
7.233
7.091
7.127
24,338,896
-0.01(-0.20%)
Jul 29, 2013
7.261
7.269
7.105
7.141
18,748,404
-0.12(-1.66%)
Jul 26, 2013
7.169
7.276
7.148
7.261
15,466,816
+0.04(+0.49%)
Jul 25, 2013
7.247
7.332
7.169
7.226
23,774,752
-0.03(-0.39%)
Jul 24, 2013
7.425
7.467
7.254
7.254
27,759,194
-0.14(-1.92%)
Jul 23, 2013
7.354
7.403
7.201
7.396
48,731,356
+0.00(+0.00%)
Jul 22, 2013
7.283
7.396
7.247
7.396
27,501,094
+0.13(+1.86%)
Jul 19, 2013
7.290
7.297
7.169
7.261
18,813,660
+0.00(+0.00%)
Jul 18, 2013
7.070
7.290
7.009
7.261
23,124,248
+0.19(+2.66%)
Jul 17, 2013
6.942
7.091
6.935
7.073
18,542,904
+0.16(+2.31%)
Jul 16, 2013
7.056
7.077
6.892
6.914
36,547,396
-0.13(-1.91%)
Jul 15, 2013
7.155
7.180
7.041
7.048
18,331,644
-0.05(-0.70%)
Jul 12, 2013
7.056
7.112
7.013
7.098
19,972,102
+0.09(+1.21%)
Jul 11, 2013
7.297
7.304
6.903
7.013
35,466,564
-0.18(-2.47%)
Jul 10, 2013
7.247
7.254
7.102
7.190
25,673,004
-0.05(-0.69%)
Jul 09, 2013
7.269
7.290
7.127
7.240
27,930,488
+0.04(+0.49%)
Jul 08, 2013
7.318
7.340
7.205
7.205
23,249,238
-0.02(-0.29%)
Jul 05, 2013
7.105
7.226
7.070
7.226
18,773,468
+0.21(+3.04%)
Jul 03, 2013
6.921
7.020
6.850
7.013
13,473,559
+0.04(+0.61%)
Jul 02, 2013
6.921
7.056
6.907
6.970
25,386,282
+0.06(+0.82%)
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
.