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, 2015
7.246
7.335
7.216
7.275
29,833,470
+0.02(+0.31%)
Apr 29, 2015
7.113
7.320
7.098
7.253
23,635,292
+0.12(+1.66%)
Apr 28, 2015
7.076
7.157
7.053
7.135
16,404,052
+0.06(+0.84%)
Apr 27, 2015
7.120
7.172
7.076
7.076
14,691,105
-0.01(-0.21%)
Apr 24, 2015
7.142
7.172
7.068
7.090
14,996,358
-0.03(-0.42%)
Apr 23, 2015
7.157
7.179
7.098
7.120
14,586,020
-0.08(-1.13%)
Apr 22, 2015
7.039
7.216
7.024
7.201
24,980,370
+0.11(+1.57%)
Apr 21, 2015
7.216
7.305
7.068
7.090
41,164,040
-0.01(-0.10%)
Apr 20, 2015
7.127
7.157
7.053
7.098
20,073,742
+0.00(+0.00%)
Apr 17, 2015
7.135
7.157
7.076
7.098
17,555,290
-0.08(-1.13%)
Apr 16, 2015
7.194
7.201
7.105
7.179
25,855,898
-0.01(-0.10%)
Apr 15, 2015
7.068
7.216
7.031
7.187
26,920,854
+0.13(+1.78%)
Apr 14, 2015
7.090
7.105
7.024
7.061
28,366,750
-0.07(-1.04%)
Apr 13, 2015
7.090
7.164
7.087
7.135
20,123,624
+0.04(+0.52%)
Apr 10, 2015
7.142
7.172
7.061
7.098
24,013,138
-0.06(-0.83%)
Apr 09, 2015
7.127
7.187
7.083
7.157
23,555,412
+0.03(+0.42%)
Apr 08, 2015
7.120
7.198
7.105
7.127
26,719,058
+0.01(+0.10%)
Apr 07, 2015
7.061
7.179
7.053
7.120
16,026,184
+0.05(+0.73%)
Apr 06, 2015
6.868
7.098
6.868
7.068
19,056,656
-0.02(-0.31%)
Apr 02, 2015
7.039
7.090
7.090
7.090
26,339,330
+0.09(+1.27%)
Apr 01, 2015
6.994
7.016
6.905
7.002
26,156,242
+0.01(+0.11%)
Mar 31, 2015
6.876
6.994
6.839
6.994
34,745,592
+0.08(+1.18%)
Mar 30, 2015
6.891
6.950
6.883
6.913
15,349,972
+0.08(+1.19%)
Mar 27, 2015
6.913
6.920
6.794
6.831
20,779,916
-0.06(-0.86%)
Mar 26, 2015
6.854
6.931
6.787
6.891
26,079,010
+0.04(+0.65%)
Mar 25, 2015
6.979
6.979
6.839
6.846
20,194,148
-0.13(-1.91%)
Mar 24, 2015
7.061
7.068
6.957
6.979
22,570,722
-0.09(-1.26%)
Mar 23, 2015
7.120
7.157
7.009
7.068
20,217,446
-0.07(-0.93%)
Mar 20, 2015
7.061
7.135
7.009
7.135
35,723,888
+0.10(+1.47%)
Mar 19, 2015
7.164
7.179
6.861
7.031
52,294,228
-0.14(-1.96%)
Mar 18, 2015
7.312
7.386
7.068
7.172
41,170,592
-0.15(-2.02%)
Mar 17, 2015
7.283
7.335
7.194
7.320
25,742,190
+0.01(+0.10%)
Mar 16, 2015
7.335
7.379
7.224
7.312
18,227,290
-0.02(-0.30%)
Mar 13, 2015
7.298
7.372
7.261
7.335
27,390,682
+0.01(+0.20%)
Mar 12, 2015
7.305
7.372
7.246
7.320
44,400,428
+0.26(+3.67%)
Mar 11, 2015
7.053
7.098
7.031
7.061
13,941,228
+0.03(+0.42%)
Mar 10, 2015
7.097
7.112
7.031
7.031
22,628,726
-0.15(-2.15%)
Mar 09, 2015
7.153
7.259
7.149
7.186
14,970,736
+0.00(+0.00%)
Mar 06, 2015
7.164
7.348
7.127
7.186
27,175,716
+0.04(+0.62%)
Mar 05, 2015
7.031
7.149
6.958
7.142
13,707,000
+0.11(+1.57%)
Mar 04, 2015
7.039
7.083
7.083
7.031
10,675,250
-0.05(-0.73%)
Mar 03, 2015
7.083
7.127
7.046
7.083
15,691,093
-0.06(-0.82%)
Mar 02, 2015
7.075
7.149
7.024
7.142
10,667,497
+0.07(+0.94%)
Feb 27, 2015
7.061
7.112
7.046
7.075
10,976,187
-0.01(-0.10%)
Feb 26, 2015
7.075
7.120
7.024
7.083
14,166,114
+0.00(+0.00%)
Feb 25, 2015
7.127
7.127
7.053
7.083
10,444,403
-0.04(-0.52%)
Feb 24, 2015
7.039
7.164
7.039
7.120
17,281,582
+0.07(+1.05%)
Feb 23, 2015
7.061
7.090
6.980
7.046
16,068,849
-0.07(-0.93%)
Feb 20, 2015
6.994
7.120
6.928
7.112
13,864,093
+0.10(+1.36%)
Feb 19, 2015
6.980
7.039
6.891
7.016
13,932,585
+0.01(+0.21%)
Feb 18, 2015
7.127
7.112
6.980
7.002
15,017,283
-0.13(-1.76%)
Feb 17, 2015
6.987
7.127
6.950
7.127
18,079,470
+0.12(+1.68%)
Feb 13, 2015
7.039
7.009
7.009
7.009
14,810,456
-0.01(-0.21%)
Feb 12, 2015
6.928
7.061
6.884
7.024
22,092,258
+0.16(+2.36%)
Feb 11, 2015
6.854
6.921
6.818
6.862
22,100,826
-0.02(-0.32%)
Feb 10, 2015
6.928
6.972
6.821
6.884
18,244,850
-0.01(-0.11%)
Feb 09, 2015
6.935
6.958
6.854
6.891
24,558,404
-0.15(-2.09%)
Feb 06, 2015
6.987
7.149
6.950
7.039
45,039,492
+0.27(+3.91%)
Feb 05, 2015
6.693
6.803
6.693
6.774
19,450,530
+0.12(+1.77%)
Feb 04, 2015
6.678
6.759
6.656
6.656
23,367,776
-0.05(-0.77%)
Feb 03, 2015
6.589
6.729
6.589
6.707
25,333,218
+0.13(+2.02%)
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
.