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: 4:10 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 (%)
Apr 30, 2009
3.446
3.453
3.053
3.151
37,795,108
-0.07(-2.18%)
Apr 29, 2009
3.474
3.551
3.165
3.221
38,115,976
-0.08(-2.55%)
Apr 28, 2009
3.333
3.649
3.144
3.305
38,619,860
-0.14(-4.07%)
Apr 27, 2009
3.783
3.846
3.404
3.446
41,084,700
-0.46(-11.69%)
Apr 24, 2009
4.077
4.176
3.579
3.902
70,520,144
-0.18(-4.47%)
Apr 23, 2009
4.190
4.316
3.649
4.084
53,568,348
+0.01(+0.34%)
Apr 22, 2009
4.035
4.863
3.951
4.070
60,374,856
-0.25(-5.84%)
Apr 21, 2009
3.516
4.590
3.376
4.323
76,787,968
+0.25(+6.21%)
Apr 20, 2009
4.807
4.807
3.965
4.070
41,033,544
-1.00(-19.78%)
Apr 17, 2009
4.758
5.334
4.316
5.074
88,625,304
+0.37(+7.91%)
Apr 16, 2009
3.628
4.941
3.516
4.702
105,677,112
+1.19(+34.00%)
Apr 15, 2009
3.263
3.516
3.158
3.509
18,838,052
+0.19(+5.71%)
Apr 14, 2009
3.579
3.769
3.263
3.319
34,513,440
-0.21(-5.96%)
Apr 13, 2009
2.962
3.600
2.870
3.530
35,213,876
+0.51(+16.71%)
Apr 09, 2009
3.088
3.137
2.730
3.025
34,809,560
+0.34(+12.53%)
Apr 08, 2009
2.849
2.884
2.583
2.688
13,486,690
-0.11(-4.01%)
Apr 07, 2009
2.842
2.905
2.800
2.800
12,152,515
-0.17(-5.67%)
Apr 06, 2009
2.919
3.032
2.877
2.969
15,828,172
-0.23(-7.24%)
Apr 03, 2009
3.039
3.200
2.870
3.200
16,310,878
+0.08(+2.47%)
Apr 02, 2009
3.333
3.354
3.032
3.123
20,033,824
+0.03(+0.91%)
Apr 01, 2009
2.962
3.242
2.877
3.095
19,284,940
+0.11(+3.52%)
Mar 31, 2009
2.898
3.018
2.730
2.990
16,912,890
+0.25(+9.23%)
Mar 30, 2009
2.849
2.947
2.737
2.737
16,944,600
-0.46(-14.29%)
Mar 26, 2009
3.319
3.439
3.130
3.193
19,854,494
-0.10(-2.99%)
Mar 25, 2009
3.165
3.509
3.018
3.291
24,394,974
+0.14(+4.45%)
Mar 24, 2009
3.004
3.453
2.969
3.151
29,396,422
-0.01(-0.22%)
Mar 23, 2009
2.969
3.249
2.969
3.158
31,484,810
+0.34(+11.94%)
Mar 20, 2009
3.130
3.144
2.681
2.821
24,476,756
-0.32(-10.07%)
Mar 19, 2009
3.600
3.642
2.983
3.137
29,193,748
-0.33(-9.63%)
Mar 18, 2009
2.828
3.474
2.744
3.471
37,446,980
+0.60(+20.94%)
Mar 17, 2009
2.702
2.912
2.653
2.870
18,102,932
+0.17(+6.23%)
Mar 16, 2009
2.807
3.011
2.674
2.702
23,031,016
-0.03(-1.03%)
Mar 13, 2009
2.667
2.807
2.526
2.730
0
+0.09(+3.46%)
Mar 12, 2009
2.435
2.674
2.232
2.639
39,684,100
+0.16(+6.52%)
Mar 11, 2009
2.751
2.807
2.393
2.477
24,380,130
-0.14(-5.36%)
Mar 10, 2009
2.428
2.702
2.421
2.618
26,366,308
+0.32(+14.07%)
Mar 09, 2009
2.063
2.344
2.000
2.295
23,475,612
+0.23(+11.22%)
Mar 06, 2009
2.211
2.351
1.937
2.063
0
-0.11(-5.16%)
Mar 05, 2009
2.379
2.449
2.035
2.176
22,753,748
-0.29(-11.93%)
Mar 04, 2009
2.526
2.660
2.372
2.470
17,093,560
-0.11(-4.35%)
Mar 02, 2009
2.232
2.667
2.225
2.583
29,079,512
+0.18(+7.60%)
Feb 27, 2009
2.316
2.772
2.176
2.400
0
-0.36(-13.20%)
Feb 26, 2009
2.905
3.137
2.533
2.765
54,316,168
+0.13(+4.79%)
Feb 25, 2009
2.246
2.877
1.986
2.639
55,345,788
+0.33(+14.29%)
Feb 24, 2009
1.867
2.379
1.783
2.309
40,283,716
+0.42(+22.31%)
Feb 23, 2009
2.176
2.211
1.853
1.888
23,698,874
-0.11(-5.28%)
Feb 20, 2009
1.712
2.119
1.649
1.993
33,941,724
+0.14(+7.58%)
Feb 19, 2009
2.105
2.204
1.846
1.853
16,182,276
-0.25(-11.71%)
Feb 18, 2009
2.288
2.386
2.056
2.098
24,294,570
-0.07(-3.24%)
Feb 17, 2009
2.091
2.267
2.091
2.168
29,933,190
-0.20(-8.58%)
Feb 13, 2009
2.456
2.583
2.351
2.372
18,620,834
-0.13(-5.32%)
Feb 12, 2009
2.365
2.533
2.260
2.505
30,434,406
-0.08(-2.99%)
Feb 11, 2009
2.477
2.660
2.379
2.583
37,971,772
+0.31(+13.58%)
Feb 10, 2009
3.263
3.277
2.225
2.274
67,195,288
-0.98(-30.17%)
Feb 09, 2009
3.298
3.537
3.046
3.256
46,866,668
+0.31(+10.48%)
Feb 06, 2009
2.126
3.193
2.112
2.947
67,790,808
+0.96(+48.41%)
Feb 05, 2009
1.754
2.246
1.649
1.986
41,207,044
+0.23(+13.20%)
Feb 04, 2009
1.860
1.958
1.670
1.754
22,301,964
-0.08(-4.21%)
Feb 03, 2009
2.197
2.218
1.768
1.832
30,636,108
-0.22(-10.62%)
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
.