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 (%)
Aug 31, 2011
3.219
3.276
3.141
3.212
20,270,936
+0.04(+1.34%)
Aug 30, 2011
3.099
3.219
3.042
3.170
29,749,174
+0.02(+0.67%)
Aug 29, 2011
2.986
3.148
2.972
3.148
19,936,896
+0.23(+8.01%)
Aug 26, 2011
2.858
2.957
2.766
2.915
30,686,076
+0.05(+1.73%)
Aug 25, 2011
3.078
3.184
2.844
2.865
40,816,824
-0.08(-2.64%)
Aug 24, 2011
2.844
2.979
2.837
2.943
30,794,624
+0.09(+3.23%)
Aug 23, 2011
2.795
2.851
2.717
2.851
25,982,494
+0.11(+3.87%)
Aug 22, 2011
2.858
2.887
2.745
2.745
39,656,564
+0.01(+0.52%)
Aug 19, 2011
2.880
3.007
2.717
2.731
43,447,792
-0.23(-7.88%)
Aug 18, 2011
3.078
3.078
2.929
2.964
35,583,712
-0.25(-7.71%)
Aug 17, 2011
3.177
3.311
3.141
3.212
28,769,528
+0.11(+3.42%)
Aug 16, 2011
3.170
3.240
3.085
3.106
23,675,870
-0.11(-3.52%)
Aug 15, 2011
3.064
3.219
3.064
3.219
25,882,064
+0.18(+5.81%)
Aug 12, 2011
3.233
3.311
3.014
3.042
38,826,504
-0.14(-4.44%)
Aug 11, 2011
3.113
3.219
3.021
3.184
31,839,136
+0.19(+6.38%)
Aug 10, 2011
3.304
3.311
2.979
2.993
31,564,506
-0.39(-11.51%)
Aug 09, 2011
3.446
3.389
3.085
3.382
39,655,212
+0.26(+8.39%)
Aug 08, 2011
3.446
3.573
3.007
3.120
55,552,972
-0.49(-13.53%)
Aug 05, 2011
3.863
3.898
3.559
3.608
72,509,640
-0.17(-4.49%)
Aug 04, 2011
3.997
4.040
3.778
3.778
62,881,756
-0.30(-7.45%)
Aug 03, 2011
4.047
4.096
3.884
4.082
73,960,896
+0.05(+1.23%)
Aug 02, 2011
4.167
4.181
3.990
4.033
52,649,400
-0.15(-3.55%)
Aug 01, 2011
4.309
4.415
4.121
4.181
54,386,336
-0.13(-2.96%)
Jul 29, 2011
4.309
4.387
4.266
4.309
18,894,480
-0.06(-1.30%)
Jul 28, 2011
4.337
4.422
4.337
4.365
14,897,134
+0.03(+0.65%)
Jul 27, 2011
4.493
4.528
4.330
4.337
32,123,224
-0.21(-4.52%)
Jul 26, 2011
4.457
4.620
4.401
4.542
41,280,336
+0.15(+3.38%)
Jul 25, 2011
4.330
4.436
4.295
4.394
23,623,822
+0.01(+0.16%)
Jul 22, 2011
4.401
4.408
4.323
4.387
12,942,048
-0.02(-0.48%)
Jul 21, 2011
4.288
4.450
4.288
4.408
31,573,532
+0.16(+3.66%)
Jul 20, 2011
4.188
4.309
4.153
4.252
20,444,376
+0.08(+1.86%)
Jul 19, 2011
4.132
4.188
4.061
4.174
19,743,924
+0.04(+1.03%)
Jul 18, 2011
4.196
4.245
4.040
4.132
26,867,442
-0.11(-2.50%)
Jul 15, 2011
4.203
4.256
4.174
4.238
20,532,492
+0.07(+1.70%)
Jul 14, 2011
4.252
4.259
4.146
4.167
21,579,188
-0.04(-1.01%)
Jul 13, 2011
4.266
4.309
4.188
4.210
20,811,812
-0.04(-0.83%)
Jul 12, 2011
4.153
4.323
4.146
4.245
24,349,666
+0.07(+1.69%)
Jul 11, 2011
4.266
4.302
4.153
4.174
16,787,420
-0.18(-4.07%)
Jul 08, 2011
4.295
4.394
4.259
4.351
22,849,426
-0.01(-0.32%)
Jul 07, 2011
4.323
4.387
4.295
4.365
23,392,680
+0.11(+2.49%)
Jul 06, 2011
4.323
4.337
4.217
4.259
30,678,590
-0.11(-2.43%)
Jul 05, 2011
4.415
4.436
4.302
4.365
17,354,274
-0.09(-2.06%)
Jul 01, 2011
4.365
4.521
4.351
4.457
17,783,488
+0.07(+1.61%)
Jun 30, 2011
4.344
4.415
4.316
4.387
15,900,966
+0.04(+0.98%)
Jun 29, 2011
4.238
4.365
4.231
4.344
27,776,474
+0.14(+3.37%)
Jun 28, 2011
4.224
4.245
4.146
4.203
20,667,564
+0.00(+0.00%)
Jun 27, 2011
4.238
4.280
4.153
4.203
34,338,476
+0.00(+0.00%)
Jun 24, 2011
4.365
4.380
4.188
4.203
27,695,448
-0.16(-3.73%)
Jun 23, 2011
4.316
4.372
4.273
4.365
28,680,800
-0.03(-0.64%)
Jun 22, 2011
4.429
4.571
4.387
4.394
39,628,532
-0.06(-1.43%)
Jun 21, 2011
4.415
4.464
4.365
4.457
14,947,406
+0.08(+1.78%)
Jun 20, 2011
4.372
4.394
4.344
4.380
22,382,960
-0.06(-1.28%)
Jun 17, 2011
4.408
4.556
4.387
4.436
53,229,688
+0.08(+1.79%)
Jun 16, 2011
4.302
4.372
4.288
4.358
27,453,826
+0.01(+0.16%)
Jun 15, 2011
4.358
4.387
4.266
4.351
36,837,516
-0.07(-1.60%)
Jun 14, 2011
4.330
4.478
4.274
4.422
36,682,512
+0.15(+3.47%)
Jun 13, 2011
4.252
4.316
4.196
4.274
53,549,204
-0.06(-1.47%)
Jun 10, 2011
4.302
4.365
4.189
4.337
30,032,484
+0.01(+0.33%)
Jun 09, 2011
4.344
4.376
4.291
4.323
40,549,320
-0.01(-0.16%)
Jun 08, 2011
4.245
4.408
4.245
4.330
29,038,550
+0.04(+0.99%)
Jun 07, 2011
4.295
4.394
4.281
4.288
24,024,452
+0.01(+0.33%)
Jun 06, 2011
4.486
4.486
4.182
4.274
49,738,208
-0.22(-4.87%)
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
.