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, 2015
7.086
7.176
7.057
7.138
17,900,722
-0.02(-0.31%)
Aug 28, 2015
7.079
7.176
7.057
7.161
17,595,410
+0.04(+0.63%)
Aug 27, 2015
6.997
7.138
6.960
7.116
32,344,052
+0.23(+3.35%)
Aug 26, 2015
6.759
6.900
6.647
6.885
30,218,910
+0.36(+5.47%)
Aug 25, 2015
7.034
7.071
6.521
6.528
39,926,508
-0.16(-2.34%)
Aug 24, 2015
6.781
6.997
6.662
6.684
51,444,276
-0.51(-7.14%)
Aug 21, 2015
7.310
7.369
7.183
7.198
25,874,278
-0.19(-2.62%)
Aug 20, 2015
7.563
7.592
7.391
7.391
25,781,450
-0.24(-3.12%)
Aug 19, 2015
7.786
7.816
7.615
7.630
40,095,760
-0.19(-2.38%)
Aug 18, 2015
7.838
7.890
7.786
7.816
14,641,710
-0.04(-0.47%)
Aug 17, 2015
7.771
7.898
7.726
7.853
17,558,474
+0.00(+0.00%)
Aug 14, 2015
7.764
7.868
7.719
7.853
14,985,861
+0.10(+1.34%)
Aug 13, 2015
7.749
7.808
7.689
7.749
17,858,838
+0.04(+0.58%)
Aug 12, 2015
7.793
7.801
7.585
7.704
22,350,280
-0.17(-2.17%)
Aug 11, 2015
7.957
7.987
7.831
7.875
17,186,126
-0.16(-2.04%)
Aug 10, 2015
7.965
8.047
7.920
8.039
16,906,846
+0.13(+1.69%)
Aug 07, 2015
7.846
7.980
7.808
7.905
35,465,884
+0.04(+0.47%)
Aug 06, 2015
7.838
7.939
7.805
7.868
27,246,022
+0.07(+0.86%)
Aug 05, 2015
7.779
7.920
7.752
7.801
16,250,180
+0.08(+1.06%)
Aug 04, 2015
7.719
7.838
7.712
7.719
18,339,804
+0.00(+0.00%)
Aug 03, 2015
7.741
7.786
7.645
7.719
20,127,818
-0.01(-0.19%)
Jul 31, 2015
7.853
7.860
7.726
7.734
15,181,865
-0.13(-1.70%)
Jul 30, 2015
7.823
7.890
7.786
7.868
14,950,521
+0.04(+0.48%)
Jul 29, 2015
7.749
7.860
7.704
7.831
21,457,318
+0.09(+1.15%)
Jul 28, 2015
7.779
7.838
7.652
7.741
18,970,674
-0.01(-0.10%)
Jul 27, 2015
7.801
7.801
7.693
7.749
24,957,770
-0.11(-1.42%)
Jul 24, 2015
7.890
7.927
7.831
7.860
20,703,196
-0.04(-0.57%)
Jul 23, 2015
7.950
8.087
7.834
7.905
34,642,424
-0.06(-0.75%)
Jul 22, 2015
7.719
8.076
7.719
7.965
68,070,016
+0.22(+2.79%)
Jul 21, 2015
7.622
7.831
7.619
7.749
34,798,004
+0.16(+2.06%)
Jul 20, 2015
7.592
7.622
7.511
7.592
23,229,364
+0.06(+0.79%)
Jul 17, 2015
7.622
7.645
7.458
7.533
35,788,716
-0.20(-2.60%)
Jul 16, 2015
7.756
7.786
7.704
7.734
19,412,860
+0.06(+0.78%)
Jul 15, 2015
7.630
7.793
7.615
7.674
35,689,252
+0.07(+0.88%)
Jul 14, 2015
7.496
7.615
7.481
7.607
28,636,490
+0.01(+0.20%)
Jul 13, 2015
7.630
7.667
7.585
7.592
18,482,888
+0.04(+0.59%)
Jul 10, 2015
7.555
7.630
7.503
7.548
17,937,232
+0.10(+1.40%)
Jul 09, 2015
7.436
7.473
7.391
7.444
19,905,192
+0.13(+1.73%)
Jul 08, 2015
7.414
7.421
7.310
7.317
23,324,634
-0.16(-2.09%)
Jul 07, 2015
7.533
7.548
7.310
7.473
27,929,336
-0.10(-1.28%)
Jul 06, 2015
7.525
7.607
7.496
7.570
16,979,884
-0.07(-0.97%)
Jul 02, 2015
7.689
7.645
7.645
7.645
17,210,794
-0.10(-1.34%)
Jul 01, 2015
7.793
7.838
7.734
7.749
14,768,745
+0.04(+0.48%)
Jun 30, 2015
7.734
7.823
7.659
7.712
17,360,686
+0.05(+0.68%)
Jun 29, 2015
7.719
7.801
7.615
7.659
24,487,926
-0.18(-2.28%)
Jun 26, 2015
7.913
7.961
7.823
7.838
19,180,552
-0.03(-0.38%)
Jun 25, 2015
7.972
7.987
7.808
7.868
20,286,440
-0.07(-0.94%)
Jun 24, 2015
7.980
8.032
7.905
7.942
13,258,837
-0.07(-0.84%)
Jun 23, 2015
7.950
8.050
7.920
8.009
17,306,926
+0.11(+1.41%)
Jun 22, 2015
7.846
7.898
7.816
7.898
12,449,863
+0.13(+1.63%)
Jun 19, 2015
7.779
7.823
7.741
7.771
13,500,442
-0.04(-0.57%)
Jun 18, 2015
7.801
7.823
7.645
7.816
22,314,866
+0.04(+0.57%)
Jun 17, 2015
7.913
7.950
7.749
7.771
18,846,936
-0.12(-1.51%)
Jun 16, 2015
7.816
7.905
7.775
7.890
11,982,678
+0.07(+0.95%)
Jun 15, 2015
7.779
7.860
7.756
7.816
14,474,366
-0.06(-0.76%)
Jun 12, 2015
7.853
7.905
7.827
7.875
12,177,659
+0.01(+0.19%)
Jun 11, 2015
7.920
7.957
7.823
7.860
16,774,422
-0.07(-0.85%)
Jun 10, 2015
7.853
8.002
7.838
7.927
20,071,052
+0.12(+1.53%)
Jun 09, 2015
7.734
7.875
7.690
7.808
24,005,876
+0.09(+1.15%)
Jun 08, 2015
7.742
7.875
7.712
7.720
21,161,068
-0.07(-0.86%)
Jun 05, 2015
7.705
7.860
7.705
7.786
35,033,324
+0.22(+2.94%)
Jun 04, 2015
7.586
7.660
7.542
7.564
21,412,284
-0.06(-0.78%)
Jun 03, 2015
7.527
7.660
7.497
7.623
48,375,476
+0.13(+1.68%)
Jun 02, 2015
7.401
7.516
7.386
7.497
20,028,780
+0.11(+1.50%)
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
.