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 (%)
Sep 30, 2016
7.495
7.649
7.434
7.595
20,109,008
+0.15(+2.07%)
Sep 29, 2016
7.534
7.695
7.418
7.441
22,691,198
-0.12(-1.63%)
Sep 28, 2016
7.518
7.565
7.411
7.565
16,711,120
+0.09(+1.24%)
Sep 27, 2016
7.311
7.488
7.272
7.472
20,674,588
+0.12(+1.57%)
Sep 26, 2016
7.457
7.472
7.334
7.357
22,175,594
-0.17(-2.25%)
Sep 23, 2016
7.472
7.603
7.465
7.526
17,339,986
+0.01(+0.10%)
Sep 22, 2016
7.495
7.534
7.449
7.518
16,595,911
+0.07(+0.93%)
Sep 21, 2016
7.465
7.538
7.399
7.449
27,544,382
+0.02(+0.31%)
Sep 20, 2016
7.518
7.518
7.380
7.426
11,022,939
-0.01(-0.10%)
Sep 19, 2016
7.403
7.534
7.403
7.434
17,172,734
+0.08(+1.05%)
Sep 16, 2016
7.357
7.411
7.299
7.357
30,611,604
-0.05(-0.73%)
Sep 15, 2016
7.257
7.434
7.211
7.411
21,650,176
+0.08(+1.16%)
Sep 14, 2016
7.372
7.403
7.280
7.326
28,802,788
-0.07(-0.94%)
Sep 13, 2016
7.557
7.557
7.303
7.395
42,497,692
-0.24(-3.13%)
Sep 12, 2016
7.549
7.665
7.457
7.634
29,047,226
+0.07(+0.92%)
Sep 09, 2016
7.634
7.719
7.565
7.565
26,586,442
-0.08(-1.01%)
Sep 08, 2016
7.672
7.757
7.595
7.642
22,419,756
-0.02(-0.30%)
Sep 07, 2016
7.542
7.680
7.534
7.665
32,877,194
+0.10(+1.37%)
Sep 06, 2016
7.614
7.645
7.515
7.561
33,457,744
-0.03(-0.40%)
Sep 02, 2016
7.568
7.591
7.591
7.591
19,084,970
+0.06(+0.81%)
Sep 01, 2016
7.637
7.664
7.454
7.530
19,977,602
-0.09(-1.20%)
Aug 31, 2016
7.622
7.645
7.492
7.622
18,784,324
+0.00(+0.00%)
Aug 30, 2016
7.538
7.633
7.530
7.622
17,397,082
+0.08(+1.12%)
Aug 29, 2016
7.500
7.622
7.492
7.538
15,753,920
+0.05(+0.72%)
Aug 26, 2016
7.400
7.545
7.377
7.484
23,923,308
+0.11(+1.45%)
Aug 25, 2016
7.362
7.446
7.362
7.377
20,809,724
+0.02(+0.21%)
Aug 24, 2016
7.400
7.454
7.354
7.362
18,371,406
-0.03(-0.41%)
Aug 23, 2016
7.408
7.446
7.393
7.393
14,632,393
+0.01(+0.10%)
Aug 22, 2016
7.362
7.431
7.331
7.385
19,384,154
-0.02(-0.31%)
Aug 19, 2016
7.354
7.408
7.293
7.408
14,476,080
+0.05(+0.62%)
Aug 18, 2016
7.301
7.362
7.278
7.362
16,254,315
+0.06(+0.84%)
Aug 17, 2016
7.286
7.324
7.251
7.301
21,877,162
+0.01(+0.10%)
Aug 16, 2016
7.263
7.354
7.224
7.293
22,875,540
-0.02(-0.21%)
Aug 15, 2016
7.102
7.324
7.094
7.308
24,424,532
+0.25(+3.58%)
Aug 12, 2016
7.041
7.056
6.987
7.056
13,059,986
-0.05(-0.75%)
Aug 11, 2016
7.079
7.140
7.049
7.110
15,260,079
+0.03(+0.43%)
Aug 10, 2016
7.163
7.179
7.064
7.079
23,752,778
-0.08(-1.17%)
Aug 09, 2016
7.186
7.232
7.148
7.163
13,736,367
-0.02(-0.21%)
Aug 08, 2016
7.186
7.232
7.156
7.179
14,866,391
+0.00(+0.00%)
Aug 05, 2016
7.049
7.224
7.033
7.179
21,854,736
+0.27(+3.87%)
Aug 04, 2016
6.926
6.964
6.899
6.911
15,761,271
+0.00(+0.00%)
Aug 03, 2016
6.812
6.964
6.789
6.911
23,574,616
+0.11(+1.57%)
Aug 02, 2016
6.888
6.911
6.743
6.804
26,487,436
-0.09(-1.33%)
Aug 01, 2016
7.041
7.064
6.880
6.896
25,607,330
-0.11(-1.64%)
Jul 29, 2016
6.957
7.125
6.957
7.010
37,354,344
+0.01(+0.11%)
Jul 28, 2016
6.926
7.026
6.880
7.003
17,758,706
+0.05(+0.66%)
Jul 27, 2016
7.018
7.102
6.919
6.957
30,821,264
-0.04(-0.55%)
Jul 26, 2016
6.865
7.010
6.842
6.995
26,778,278
+0.14(+2.01%)
Jul 25, 2016
6.888
6.919
6.842
6.857
15,337,380
-0.05(-0.66%)
Jul 22, 2016
6.835
6.949
6.812
6.903
25,058,472
+0.07(+1.01%)
Jul 21, 2016
6.842
6.949
6.812
6.835
27,592,694
+0.02(+0.22%)
Jul 20, 2016
6.827
6.857
6.727
6.819
34,179,164
+0.03(+0.45%)
Jul 19, 2016
6.880
6.953
6.766
6.789
44,065,944
-0.21(-3.06%)
Jul 18, 2016
6.972
7.064
6.945
7.003
28,552,800
+0.03(+0.44%)
Jul 15, 2016
6.980
7.018
6.896
6.972
27,943,738
+0.03(+0.44%)
Jul 14, 2016
6.926
6.972
6.888
6.942
26,689,072
+0.17(+2.48%)
Jul 13, 2016
6.727
6.781
6.674
6.773
23,832,564
+0.02(+0.34%)
Jul 12, 2016
6.636
6.773
6.636
6.750
27,513,160
+0.20(+3.03%)
Jul 11, 2016
6.529
6.594
6.498
6.552
24,502,698
+0.10(+1.54%)
Jul 08, 2016
6.414
6.307
6.307
6.452
30,913,056
+0.15(+2.30%)
Jul 07, 2016
6.253
6.422
6.246
6.307
28,194,118
+0.05(+0.73%)
Jul 06, 2016
6.078
6.269
5.963
6.261
34,974,096
+0.13(+2.12%)
Jul 05, 2016
6.299
6.307
6.085
6.131
23,465,986
-0.26(-4.07%)
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
.