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: 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, 2010
6.037
6.247
6.001
6.211
43,214,908
+0.13(+2.17%)
Apr 29, 2010
6.016
6.128
5.924
6.079
35,385,936
+0.11(+1.88%)
Apr 28, 2010
6.016
6.142
5.931
5.966
31,807,164
+0.04(+0.71%)
Apr 27, 2010
6.058
6.114
5.882
5.924
56,516,772
-0.18(-2.99%)
Apr 26, 2010
6.332
6.360
6.044
6.107
30,103,758
-0.18(-2.90%)
Apr 23, 2010
6.290
6.420
6.184
6.290
39,403,772
+0.04(+0.67%)
Apr 22, 2010
6.079
6.290
6.023
6.247
39,995,556
+0.07(+1.14%)
Apr 21, 2010
6.058
6.557
5.973
6.177
89,193
-0.01(-0.11%)
Apr 20, 2010
5.798
6.184
5.622
6.184
25,471
+0.33(+5.64%)
Apr 19, 2010
5.763
5.931
5.650
5.854
42,522,728
+0.02(+0.36%)
Apr 16, 2010
6.044
6.044
5.629
5.833
78,754,784
-0.16(-2.70%)
Apr 15, 2010
6.184
6.233
5.938
5.994
55,664,040
-0.20(-3.29%)
Apr 14, 2010
5.980
6.254
5.931
6.198
52,181,840
+0.34(+5.76%)
Apr 13, 2010
6.001
6.086
5.861
5.861
54,501,384
-0.28(-4.58%)
Apr 12, 2010
6.037
6.269
6.030
6.142
70,856,568
+0.11(+1.75%)
Apr 09, 2010
6.079
6.121
5.973
6.037
25,272,224
-0.01(-0.12%)
Apr 08, 2010
5.812
6.100
5.763
6.044
46,315,736
+0.16(+2.75%)
Apr 07, 2010
6.058
6.254
5.826
5.882
77,589,808
-0.13(-2.11%)
Apr 06, 2010
5.748
6.191
5.734
6.009
82,883,680
+0.43(+7.68%)
Apr 05, 2010
5.573
5.763
5.510
5.580
40,531,864
+0.12(+2.19%)
Apr 01, 2010
5.552
5.460
5.460
5.460
29,647,818
-0.06(-1.02%)
Mar 31, 2010
5.306
5.538
5.285
5.517
30,632,612
+0.16(+3.02%)
Mar 30, 2010
5.348
5.376
5.271
5.355
18,135,420
-0.01(-0.26%)
Mar 29, 2010
5.404
5.467
5.285
5.369
25,264,962
+0.01(+0.13%)
Mar 26, 2010
5.446
5.559
5.313
5.362
32,177,640
-0.04(-0.78%)
Mar 25, 2010
5.601
5.657
5.376
5.404
50,327,256
-0.11(-2.04%)
Mar 24, 2010
5.397
5.552
5.355
5.517
38,402,512
+0.08(+1.55%)
Mar 23, 2010
5.355
5.439
5.271
5.432
32,809,530
+0.08(+1.44%)
Mar 22, 2010
5.123
5.369
5.032
5.355
28,176,760
+0.17(+3.25%)
Mar 19, 2010
5.306
5.341
5.144
5.186
32,253,722
-0.08(-1.60%)
Mar 18, 2010
5.432
5.439
5.158
5.271
37,884,656
-0.14(-2.60%)
Mar 17, 2010
5.341
5.457
5.306
5.411
35,893,892
+0.13(+2.53%)
Mar 16, 2010
5.130
5.292
5.067
5.278
31,784,078
+0.20(+4.02%)
Mar 15, 2010
5.053
5.088
5.025
5.074
28,466,806
-0.08(-1.50%)
Mar 12, 2010
5.270
5.291
5.102
5.151
41,338,044
-0.03(-0.54%)
Mar 11, 2010
5.151
5.235
5.088
5.179
35,526,208
+0.06(+1.23%)
Mar 10, 2010
4.919
5.348
4.870
5.116
58,092,372
+0.27(+5.50%)
Mar 09, 2010
4.863
4.912
4.744
4.849
32,770,286
-0.06(-1.29%)
Mar 08, 2010
4.786
4.926
4.786
4.912
27,092,616
+0.11(+2.34%)
Mar 05, 2010
4.730
4.807
4.695
4.800
26,900,038
+0.12(+2.55%)
Mar 04, 2010
4.646
4.702
4.618
4.681
16,866,020
+0.04(+0.76%)
Mar 03, 2010
4.639
4.695
4.625
4.646
18,381,748
+0.01(+0.15%)
Mar 02, 2010
4.681
4.737
4.604
4.639
23,094,920
-0.03(-0.60%)
Mar 01, 2010
4.744
4.793
4.597
4.667
23,215,090
-0.07(-1.48%)
Feb 26, 2010
4.590
4.751
4.562
4.737
28,298,074
+0.15(+3.21%)
Feb 25, 2010
4.548
4.611
4.491
4.590
26,792,596
-0.07(-1.51%)
Feb 24, 2010
4.597
4.702
4.583
4.660
28,808,606
+0.08(+1.68%)
Feb 23, 2010
4.723
4.744
4.562
4.583
29,716,876
-0.20(-4.11%)
Feb 22, 2010
4.632
4.821
4.611
4.779
33,813,728
+0.17(+3.65%)
Feb 19, 2010
4.491
4.646
4.484
4.611
20,641,048
+0.11(+2.34%)
Feb 18, 2010
4.498
4.533
4.428
4.505
27,003,244
-0.03(-0.62%)
Feb 17, 2010
4.674
4.702
4.505
4.533
23,561,128
-0.11(-2.42%)
Feb 16, 2010
4.456
4.667
4.491
4.646
25,339,276
+0.19(+4.25%)
Feb 12, 2010
4.435
4.456
4.456
4.456
31,529,056
-0.02(-0.47%)
Feb 11, 2010
4.505
4.569
4.463
4.477
28,053,212
+0.01(+0.31%)
Feb 10, 2010
4.400
4.548
4.386
4.463
25,816,926
+0.05(+1.11%)
Feb 09, 2010
4.435
4.526
4.386
4.414
31,208,896
+0.13(+2.95%)
Feb 08, 2010
4.337
4.519
4.253
4.288
35,994,464
-0.05(-1.13%)
Feb 05, 2010
4.302
4.379
4.148
4.337
35,371,268
+0.04(+0.98%)
Feb 04, 2010
4.442
4.449
4.232
4.295
58,631,684
-0.19(-4.23%)
Feb 03, 2010
4.548
4.597
4.407
4.484
48,978,140
-0.13(-2.89%)
Feb 02, 2010
4.695
4.758
4.562
4.618
50,830,612
-0.02(-0.38%)
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
.