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 (%)
Apr 29, 2011
5.266
5.266
5.153
5.188
13,131,098
-0.07(-1.34%)
Apr 28, 2011
5.223
5.266
5.167
5.259
13,878,279
+0.04(+0.81%)
Apr 27, 2011
5.202
5.230
5.124
5.216
16,648,687
+0.03(+0.55%)
Apr 26, 2011
5.096
5.209
5.054
5.188
18,290,872
+0.13(+2.66%)
Apr 25, 2011
5.066
5.089
5.033
5.054
10,286,574
-0.01(-0.28%)
Apr 21, 2011
5.018
5.079
4.941
5.068
15,540,524
+0.08(+1.56%)
Apr 20, 2011
5.132
5.153
4.976
4.990
19,499,700
-0.08(-1.53%)
Apr 19, 2011
5.068
5.117
4.828
5.068
53,758,972
+0.13(+2.72%)
Apr 18, 2011
4.976
5.025
4.927
4.934
26,289,586
-0.13(-2.65%)
Apr 15, 2011
5.160
5.160
5.033
5.068
17,589,400
-0.05(-0.97%)
Apr 14, 2011
5.103
5.124
5.011
5.117
16,438,249
+0.02(+0.42%)
Apr 13, 2011
5.188
5.195
5.047
5.096
18,201,072
-0.04(-0.83%)
Apr 12, 2011
5.110
5.174
5.089
5.139
11,343,043
+0.01(+0.14%)
Apr 11, 2011
5.139
5.174
5.117
5.132
7,391,131
-0.01(-0.14%)
Apr 08, 2011
5.209
5.216
5.110
5.139
11,768,326
-0.04(-0.82%)
Apr 07, 2011
5.248
5.259
5.153
5.181
11,686,570
-0.06(-1.21%)
Apr 06, 2011
5.103
5.266
5.096
5.245
21,256,638
+0.16(+3.20%)
Apr 05, 2011
5.124
5.174
5.082
5.082
13,877,490
-0.08(-1.51%)
Apr 04, 2011
5.167
5.238
5.124
5.160
12,644,018
+0.01(+0.14%)
Apr 01, 2011
5.181
5.266
5.124
5.153
18,641,872
+0.02(+0.41%)
Mar 31, 2011
5.089
5.153
5.061
5.132
12,265,084
+0.02(+0.42%)
Mar 30, 2011
5.110
5.110
5.110
5.110
20,196,768
+0.06(+1.12%)
Mar 29, 2011
5.033
5.082
5.025
5.054
7,059,714
+0.01(+0.14%)
Mar 28, 2011
5.075
5.096
5.033
5.047
8,753,637
-0.03(-0.56%)
Mar 25, 2011
5.033
5.082
5.018
5.075
10,912,078
+0.04(+0.70%)
Mar 24, 2011
5.096
5.096
5.004
5.040
12,548,043
-0.03(-0.56%)
Mar 23, 2011
5.124
5.146
5.004
5.068
18,166,922
-0.09(-1.78%)
Mar 22, 2011
5.096
5.174
5.089
5.160
20,496,664
+0.04(+0.69%)
Mar 21, 2011
5.071
5.126
5.061
5.124
18,453,920
+0.11(+2.11%)
Mar 18, 2011
5.287
5.301
4.990
5.018
61,600,344
-0.18(-3.40%)
Mar 17, 2011
5.181
5.209
5.103
5.195
17,159,498
+0.11(+2.08%)
Mar 16, 2011
5.181
5.216
5.075
5.089
19,443,348
-0.08(-1.64%)
Mar 15, 2011
5.125
5.216
5.110
5.174
19,086,866
-0.04(-0.68%)
Mar 14, 2011
5.202
5.245
5.103
5.209
17,229,264
-0.07(-1.34%)
Mar 11, 2011
5.153
5.308
5.139
5.280
17,392,032
+0.10(+1.91%)
Mar 10, 2011
5.343
5.379
5.181
5.181
21,506,220
-0.28(-5.05%)
Mar 09, 2011
5.470
5.513
5.372
5.456
29,463,754
+0.06(+1.18%)
Mar 08, 2011
5.245
5.428
5.245
5.393
14,595,483
+0.16(+3.10%)
Mar 07, 2011
5.294
5.350
5.188
5.230
18,324,860
-0.05(-0.94%)
Mar 04, 2011
5.386
5.393
5.209
5.280
18,271,402
-0.13(-2.35%)
Mar 03, 2011
5.315
5.435
5.315
5.407
19,062,656
+0.13(+2.54%)
Mar 02, 2011
5.237
5.336
5.223
5.273
15,419,427
+0.03(+0.54%)
Mar 01, 2011
5.372
5.386
5.237
5.245
21,401,058
-0.15(-2.75%)
Feb 28, 2011
5.386
5.393
5.301
5.393
14,015,347
+0.06(+1.06%)
Feb 25, 2011
5.266
5.372
5.266
5.336
13,141,491
+0.11(+2.02%)
Feb 24, 2011
5.153
5.252
5.117
5.230
17,753,640
+0.02(+0.41%)
Feb 23, 2011
5.209
5.343
5.103
5.209
20,724,646
+0.00(+0.00%)
Feb 22, 2011
5.393
5.437
5.195
5.209
24,461,320
-0.29(-5.26%)
Feb 18, 2011
5.414
5.520
5.400
5.499
18,105,822
+0.06(+1.17%)
Feb 17, 2011
5.463
5.484
5.400
5.435
15,841,584
-0.04(-0.77%)
Feb 16, 2011
5.506
5.590
5.470
5.477
20,384,638
-0.06(-1.02%)
Feb 15, 2011
5.576
5.619
5.520
5.534
13,515,523
-0.05(-0.88%)
Feb 14, 2011
5.647
5.682
5.520
5.583
17,225,060
-0.08(-1.37%)
Feb 11, 2011
5.421
5.710
5.414
5.661
26,974,926
+0.20(+3.75%)
Feb 10, 2011
5.315
5.484
5.308
5.456
18,362,858
+0.08(+1.58%)
Feb 09, 2011
5.470
5.534
5.357
5.372
21,585,518
-0.13(-2.44%)
Feb 08, 2011
5.520
5.527
5.301
5.506
31,912,676
+0.01(+0.13%)
Feb 07, 2011
5.583
5.640
5.492
5.499
24,457,818
-0.04(-0.64%)
Feb 04, 2011
5.308
5.668
5.294
5.534
62,159,348
+0.22(+4.12%)
Feb 03, 2011
5.089
5.386
5.089
5.315
59,383,860
+0.20(+3.86%)
Feb 02, 2011
5.139
5.153
5.054
5.117
17,197,026
-0.05(-0.96%)
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
.