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 (%)
Aug 31, 2009
4.117
4.173
4.054
4.110
49,418,200
-0.08(-1.84%)
Aug 28, 2009
4.236
4.264
4.131
4.187
39,498,124
+0.04(+0.84%)
Aug 27, 2009
4.110
4.173
3.956
4.152
57,763,208
+0.06(+1.37%)
Aug 26, 2009
4.131
4.208
4.019
4.096
61,325,692
+0.01(+0.17%)
Aug 25, 2009
4.124
4.201
4.012
4.089
63,259,568
+0.09(+2.28%)
Aug 24, 2009
4.222
4.285
3.963
3.998
70,795,344
-0.11(-2.73%)
Aug 21, 2009
3.949
4.145
3.921
4.110
74,647,168
+0.26(+6.74%)
Aug 20, 2009
3.836
3.963
3.759
3.850
60,446,412
-0.01(-0.36%)
Aug 19, 2009
3.745
4.068
3.696
3.864
55,161,532
+0.05(+1.29%)
Aug 18, 2009
3.752
3.906
3.703
3.815
60,578,212
+0.11(+2.84%)
Aug 17, 2009
3.717
3.829
3.647
3.710
61,083,712
-0.25(-6.21%)
Aug 14, 2009
3.773
4.068
3.689
3.956
129,162,208
+0.31(+8.46%)
Aug 13, 2009
3.640
3.703
3.458
3.647
94,439,088
+0.27(+7.88%)
Aug 12, 2009
3.303
3.416
3.268
3.380
41,825,924
+0.04(+1.26%)
Aug 11, 2009
3.465
3.472
3.296
3.338
49,010,228
-0.15(-4.23%)
Aug 10, 2009
3.486
3.570
3.366
3.486
51,861,264
+0.03(+0.81%)
Aug 07, 2009
3.331
3.507
3.296
3.458
61,181,152
+0.23(+7.17%)
Aug 06, 2009
3.394
3.423
3.198
3.226
71,020,024
-0.09(-2.75%)
Aug 05, 2009
3.261
3.373
3.212
3.317
66,132,216
+0.11(+3.50%)
Aug 04, 2009
3.072
3.317
3.016
3.205
65,502,548
+0.10(+3.33%)
Aug 03, 2009
3.037
3.170
3.002
3.102
54,790,856
+0.00(+0.06%)
Jul 31, 2009
2.974
3.128
2.932
3.100
47,882,624
+0.13(+4.49%)
Jul 30, 2009
2.819
3.002
2.805
2.967
78,472,168
+0.24(+8.74%)
Jul 29, 2009
2.749
2.826
2.693
2.728
39,103,452
-0.01(-0.51%)
Jul 28, 2009
2.826
2.840
2.721
2.742
37,745,724
-0.08(-2.98%)
Jul 27, 2009
2.651
2.847
2.609
2.826
75,097,552
+0.24(+9.21%)
Jul 24, 2009
2.532
2.609
2.476
2.588
29,024,738
+0.02(+0.82%)
Jul 23, 2009
2.518
2.588
2.406
2.567
59,256,512
+0.11(+4.57%)
Jul 22, 2009
2.385
2.574
2.314
2.455
70,359,744
+0.06(+2.34%)
Jul 21, 2009
2.833
2.609
2.357
2.399
144,087,136
-0.43(-15.35%)
Jul 20, 2009
2.861
2.897
2.812
2.833
35,331,796
-0.01(-0.25%)
Jul 17, 2009
2.946
2.946
2.728
2.840
37,037,776
-0.12(-4.03%)
Jul 16, 2009
2.911
2.981
2.868
2.960
30,182,636
+0.01(+0.24%)
Jul 15, 2009
2.911
2.988
2.876
2.953
48,708,884
+0.08(+2.93%)
Jul 14, 2009
2.847
2.918
2.805
2.868
36,289,200
+0.01(+0.49%)
Jul 13, 2009
2.770
2.854
2.756
2.854
37,297,984
+0.12(+4.36%)
Jul 10, 2009
2.679
2.742
2.644
2.735
26,364,406
+0.04(+1.56%)
Jul 09, 2009
2.679
2.728
2.651
2.693
27,067,116
+0.06(+2.13%)
Jul 08, 2009
2.700
2.742
2.490
2.637
49,770,308
-0.05(-1.83%)
Jul 07, 2009
2.686
2.756
2.651
2.686
34,878,276
-0.01(-0.26%)
Jul 06, 2009
2.644
2.735
2.630
2.693
33,999,488
+0.06(+2.40%)
Jul 02, 2009
2.742
2.770
2.630
2.630
33,360,966
-0.15(-5.54%)
Jul 01, 2009
2.833
2.847
2.770
2.784
23,399,090
-0.05(-1.73%)
Jun 30, 2009
2.883
2.904
2.728
2.833
34,020,224
-0.02(-0.74%)
Jun 29, 2009
2.749
2.897
2.707
2.854
45,382,224
+0.08(+3.04%)
Jun 26, 2009
2.728
2.770
2.644
2.770
43,743,900
-0.01(-0.25%)
Jun 25, 2009
2.679
2.777
2.644
2.777
44,294,472
+0.11(+3.94%)
Jun 24, 2009
2.721
2.735
2.644
2.672
33,183,184
+0.04(+1.33%)
Jun 23, 2009
2.693
2.749
2.567
2.637
47,312,064
-0.06(-2.08%)
Jun 22, 2009
2.861
2.890
2.672
2.693
61,590,664
-0.20(-7.02%)
Jun 19, 2009
2.897
2.925
2.791
2.897
93,506,136
+0.07(+2.48%)
Jun 18, 2009
2.826
2.953
2.805
2.826
50,291,940
+0.03(+1.00%)
Jun 17, 2009
2.981
2.939
2.693
2.798
82,270,808
-0.18(-6.12%)
Jun 16, 2009
3.072
3.072
2.939
2.981
56,640,656
-0.06(-1.85%)
Jun 15, 2009
3.072
3.163
2.981
3.037
67,729,096
-0.09(-2.91%)
Jun 12, 2009
3.072
3.247
3.058
3.128
55,247,448
+0.06(+2.06%)
Jun 11, 2009
2.890
3.177
2.868
3.065
148,176,480
+0.26(+9.25%)
Jun 10, 2009
2.861
2.876
2.784
2.805
42,701,544
-0.04(-1.48%)
Jun 09, 2009
2.854
2.883
2.812
2.847
31,083,834
-0.01(-0.25%)
Jun 08, 2009
2.847
2.883
2.812
2.854
46,811,996
+0.05(+1.75%)
Jun 05, 2009
2.925
2.967
2.784
2.805
73,526,136
-0.06(-1.96%)
Jun 04, 2009
2.861
2.946
2.805
2.861
101,682,432
+0.03(+0.99%)
Jun 03, 2009
2.805
2.897
2.805
2.833
55,105,532
+0.03(+1.06%)
Jun 02, 2009
2.805
2.868
2.714
2.804
68,222,240
+0.01(+0.19%)
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
.