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
)
18.60
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 PM 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 30, 2015
6.688
6.702
6.569
6.665
20,009,732
+0.13(+2.04%)
Sep 29, 2015
6.518
6.584
6.466
6.532
16,903,506
+0.02(+0.34%)
Sep 28, 2015
6.688
6.695
6.510
6.510
17,604,426
-0.21(-3.08%)
Sep 25, 2015
6.717
6.762
6.673
6.717
16,676,239
+0.12(+1.79%)
Sep 24, 2015
6.525
6.614
6.498
6.599
14,258,144
-0.02(-0.34%)
Sep 23, 2015
6.569
6.702
6.569
6.621
14,510,262
+0.02(+0.34%)
Sep 22, 2015
6.606
6.702
6.555
6.599
19,571,266
-0.13(-1.87%)
Sep 21, 2015
6.680
6.799
6.665
6.725
20,930,256
+0.11(+1.68%)
Sep 18, 2015
6.776
6.791
6.599
6.614
38,354,464
-0.26(-3.77%)
Sep 17, 2015
7.065
7.120
6.828
6.873
47,622,432
-0.21(-2.93%)
Sep 16, 2015
7.191
7.191
6.976
7.080
23,428,298
-0.12(-1.64%)
Sep 15, 2015
7.146
7.224
7.132
7.198
22,042,116
+0.10(+1.46%)
Sep 14, 2015
7.006
7.176
6.984
7.095
23,759,496
+0.06(+0.84%)
Sep 11, 2015
6.976
7.050
6.954
7.035
17,476,390
-0.01(-0.11%)
Sep 10, 2015
6.873
7.087
6.873
7.043
22,075,134
+0.13(+1.93%)
Sep 09, 2015
7.117
7.146
6.887
6.910
14,503,062
-0.09(-1.27%)
Sep 08, 2015
6.962
7.013
6.881
6.998
13,632,464
+0.19(+2.81%)
Sep 04, 2015
6.873
6.807
6.807
6.807
16,977,360
-0.12(-1.80%)
Sep 03, 2015
6.888
7.046
6.844
6.932
18,122,224
+0.07(+0.96%)
Sep 02, 2015
6.873
6.888
6.712
6.866
16,414,558
+0.10(+1.41%)
Sep 01, 2015
6.873
6.925
6.704
6.771
26,641,912
-0.28(-3.96%)
Aug 31, 2015
6.998
7.087
6.969
7.050
18,125,534
-0.02(-0.31%)
Aug 28, 2015
6.991
7.087
6.969
7.072
17,816,388
+0.04(+0.63%)
Aug 27, 2015
6.910
7.050
6.873
7.028
32,750,258
+0.23(+3.35%)
Aug 26, 2015
6.675
6.815
6.565
6.800
30,598,424
+0.35(+5.47%)
Aug 25, 2015
6.947
6.984
6.440
6.447
40,427,940
-0.15(-2.34%)
Aug 24, 2015
6.697
6.910
6.579
6.601
52,090,356
-0.51(-7.14%)
Aug 21, 2015
7.219
7.278
7.094
7.109
26,199,228
-0.19(-2.62%)
Aug 20, 2015
7.469
7.498
7.300
7.300
26,105,236
-0.24(-3.12%)
Aug 19, 2015
7.689
7.719
7.520
7.535
40,599,316
-0.18(-2.38%)
Aug 18, 2015
7.741
7.792
7.689
7.719
14,825,593
-0.04(-0.47%)
Aug 17, 2015
7.675
7.800
7.631
7.756
17,778,988
+0.00(+0.00%)
Aug 14, 2015
7.667
7.770
7.623
7.756
15,174,067
+0.10(+1.34%)
Aug 13, 2015
7.653
7.711
7.594
7.653
18,083,126
+0.04(+0.58%)
Aug 12, 2015
7.697
7.704
7.491
7.609
22,630,974
-0.17(-2.17%)
Aug 11, 2015
7.859
7.888
7.734
7.778
17,401,964
-0.16(-2.04%)
Aug 10, 2015
7.866
7.947
7.822
7.939
17,119,176
+0.13(+1.69%)
Aug 07, 2015
7.748
7.881
7.711
7.807
35,911,296
+0.04(+0.47%)
Aug 06, 2015
7.741
7.840
7.708
7.770
27,588,200
+0.07(+0.86%)
Aug 05, 2015
7.682
7.822
7.656
7.704
16,454,263
+0.08(+1.06%)
Aug 04, 2015
7.623
7.741
7.616
7.623
18,570,132
+0.00(+0.00%)
Aug 03, 2015
7.645
7.689
7.550
7.623
20,380,600
-0.01(-0.19%)
Jul 31, 2015
7.756
7.763
7.631
7.638
15,372,532
-0.13(-1.70%)
Jul 30, 2015
7.726
7.792
7.689
7.770
15,138,282
+0.04(+0.48%)
Jul 29, 2015
7.653
7.763
7.609
7.734
21,726,798
+0.09(+1.15%)
Jul 28, 2015
7.682
7.741
7.557
7.645
19,208,924
-0.01(-0.10%)
Jul 27, 2015
7.704
7.704
7.598
7.653
25,271,210
-0.11(-1.42%)
Jul 24, 2015
7.792
7.829
7.734
7.763
20,963,204
-0.04(-0.57%)
Jul 23, 2015
7.851
7.987
7.737
7.807
35,077,492
-0.06(-0.75%)
Jul 22, 2015
7.623
7.976
7.623
7.866
68,924,896
+0.21(+2.79%)
Jul 21, 2015
7.528
7.734
7.524
7.653
35,235,024
+0.15(+2.06%)
Jul 20, 2015
7.498
7.528
7.417
7.498
23,521,098
+0.06(+0.79%)
Jul 17, 2015
7.528
7.550
7.366
7.439
36,238,180
-0.20(-2.60%)
Jul 16, 2015
7.660
7.689
7.609
7.638
19,656,664
+0.06(+0.78%)
Jul 15, 2015
7.535
7.697
7.520
7.579
36,137,468
+0.07(+0.88%)
Jul 14, 2015
7.403
7.520
7.388
7.513
28,996,130
+0.01(+0.20%)
Jul 13, 2015
7.535
7.572
7.491
7.498
18,715,012
+0.04(+0.59%)
Jul 10, 2015
7.462
7.535
7.410
7.454
18,162,504
+0.10(+1.40%)
Jul 09, 2015
7.344
7.381
7.300
7.351
20,155,180
+0.12(+1.73%)
Jul 08, 2015
7.322
7.329
7.219
7.226
23,617,566
-0.15(-2.09%)
Jul 07, 2015
7.439
7.454
7.219
7.381
28,280,096
-0.10(-1.28%)
Jul 06, 2015
7.432
7.513
7.403
7.476
17,193,132
-0.07(-0.97%)
Jul 02, 2015
7.594
7.550
7.550
7.550
17,426,942
-0.10(-1.34%)
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
.