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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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, 2013
6.003
6.082
5.989
6.082
27,920,058
+0.05(+0.83%)
Apr 29, 2013
6.018
6.046
5.996
6.032
18,089,096
+0.04(+0.60%)
Apr 26, 2013
6.003
6.011
5.910
5.996
25,622,584
+0.04(+0.60%)
Apr 25, 2013
5.896
6.011
5.896
5.960
22,029,114
+0.07(+1.22%)
Apr 24, 2013
5.745
5.896
5.724
5.889
22,366,506
+0.15(+2.62%)
Apr 23, 2013
5.674
5.817
5.624
5.738
33,936,720
+0.20(+3.62%)
Apr 22, 2013
5.631
5.631
5.502
5.538
18,182,776
-0.07(-1.28%)
Apr 19, 2013
5.545
5.617
5.466
5.609
17,187,144
+0.11(+2.09%)
Apr 18, 2013
5.595
5.609
5.455
5.495
22,327,646
-0.09(-1.54%)
Apr 17, 2013
5.645
5.660
5.523
5.581
17,843,346
-0.13(-2.26%)
Apr 16, 2013
5.667
5.724
5.645
5.710
23,577,536
+0.12(+2.18%)
Apr 15, 2013
5.810
5.817
5.588
5.588
20,750,192
-0.22(-3.82%)
Apr 12, 2013
5.839
5.903
5.781
5.810
12,595,442
-0.08(-1.34%)
Apr 11, 2013
5.903
5.907
5.810
5.889
10,989,113
-0.01(-0.12%)
Apr 10, 2013
5.817
5.910
5.796
5.896
16,328,777
+0.11(+1.86%)
Apr 09, 2013
5.781
5.817
5.702
5.788
21,200,890
+0.03(+0.50%)
Apr 08, 2013
5.695
5.760
5.617
5.760
14,394,763
+0.04(+0.63%)
Apr 05, 2013
5.595
5.745
5.560
5.724
20,286,694
+0.01(+0.25%)
Apr 04, 2013
5.638
5.724
5.631
5.710
12,455,439
+0.07(+1.27%)
Apr 03, 2013
5.738
5.760
5.595
5.638
20,989,454
-0.12(-2.11%)
Apr 02, 2013
5.753
5.792
5.710
5.760
28,262,040
+0.01(+0.25%)
Apr 01, 2013
5.867
5.889
5.710
5.745
13,875,195
-0.12(-2.08%)
Mar 28, 2013
5.874
5.903
5.810
5.867
10,945,143
-0.02(-0.36%)
Mar 27, 2013
5.903
5.903
5.817
5.889
15,768,405
-0.06(-0.96%)
Mar 26, 2013
5.960
5.982
5.889
5.946
18,782,046
+0.01(+0.24%)
Mar 25, 2013
5.939
5.953
5.853
5.932
13,856,133
+0.05(+0.85%)
Mar 22, 2013
5.917
5.925
5.853
5.882
23,958,042
-0.01(-0.12%)
Mar 21, 2013
5.989
6.011
5.882
5.889
13,973,721
-0.13(-2.14%)
Mar 20, 2013
5.996
6.046
5.960
6.018
18,732,530
+0.08(+1.33%)
Mar 19, 2013
5.953
5.975
5.889
5.939
21,054,142
+0.01(+0.24%)
Mar 18, 2013
5.925
5.975
5.882
5.925
15,282,159
-0.06(-1.08%)
Mar 15, 2013
5.968
6.032
5.939
5.989
39,447,812
+0.04(+0.60%)
Mar 14, 2013
5.939
5.975
5.846
5.953
31,859,396
+0.04(+0.73%)
Mar 13, 2013
5.831
5.925
5.767
5.910
22,062,888
+0.09(+1.60%)
Mar 12, 2013
5.924
5.960
5.810
5.817
23,220,716
-0.13(-2.17%)
Mar 11, 2013
5.831
5.971
5.824
5.946
17,835,070
+0.11(+1.96%)
Mar 08, 2013
5.946
5.982
5.760
5.831
33,467,362
-0.05(-0.85%)
Mar 07, 2013
5.774
5.896
5.760
5.882
19,716,872
+0.13(+2.24%)
Mar 06, 2013
5.710
5.867
5.703
5.753
39,408,860
+0.09(+1.52%)
Mar 05, 2013
5.667
5.724
5.638
5.667
24,727,404
+0.05(+0.89%)
Mar 04, 2013
5.488
5.638
5.474
5.617
26,309,370
+0.10(+1.82%)
Mar 01, 2013
5.438
5.524
5.402
5.517
24,669,526
+0.04(+0.78%)
Feb 28, 2013
5.431
5.524
5.409
5.474
16,151,170
+0.02(+0.39%)
Feb 27, 2013
5.363
5.481
5.345
5.452
15,976,135
+0.09(+1.60%)
Feb 26, 2013
5.388
5.416
5.309
5.366
21,688,072
+0.01(+0.27%)
Feb 25, 2013
5.602
5.620
5.352
5.352
25,644,718
-0.21(-3.73%)
Feb 22, 2013
5.481
5.567
5.459
5.560
21,514,258
+0.13(+2.37%)
Feb 21, 2013
5.495
5.545
5.395
5.431
33,505,342
-0.09(-1.56%)
Feb 20, 2013
5.667
5.681
5.509
5.517
20,818,580
-0.18(-3.14%)
Feb 19, 2013
5.624
5.703
5.617
5.695
17,097,888
+0.08(+1.40%)
Feb 15, 2013
5.667
5.688
5.595
5.617
14,330,551
-0.04(-0.76%)
Feb 14, 2013
5.595
5.660
5.588
5.660
17,821,988
+0.04(+0.76%)
Feb 13, 2013
5.695
5.703
5.610
5.617
25,649,288
-0.06(-1.01%)
Feb 12, 2013
5.695
5.703
5.631
5.674
15,788,798
-0.01(-0.13%)
Feb 11, 2013
5.688
5.703
5.631
5.681
23,980,806
+0.01(+0.13%)
Feb 08, 2013
5.695
5.695
5.653
5.674
12,450,328
-0.02(-0.38%)
Feb 07, 2013
5.695
5.724
5.631
5.695
19,230,592
+0.01(+0.25%)
Feb 06, 2013
5.653
5.717
5.624
5.681
23,707,610
+0.09(+1.66%)
Feb 04, 2013
5.595
5.631
5.545
5.588
15,145,380
-0.05(-0.89%)
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
.