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 30, 2012
4.890
4.897
4.776
4.804
28,223,944
-0.10(-2.03%)
Apr 27, 2012
4.840
4.932
4.754
4.904
28,915,432
+0.09(+1.93%)
Apr 26, 2012
4.704
4.825
4.676
4.811
29,839,964
+0.07(+1.50%)
Apr 25, 2012
4.711
4.776
4.612
4.740
52,135,524
+0.14(+3.10%)
Apr 24, 2012
4.398
4.633
4.362
4.597
72,277,544
+0.26(+5.91%)
Apr 23, 2012
4.234
4.376
4.212
4.341
29,623,924
+0.01(+0.33%)
Apr 20, 2012
4.398
4.419
4.262
4.327
32,482,682
-0.04(-0.82%)
Apr 19, 2012
4.476
4.476
4.312
4.362
24,426,600
-0.06(-1.45%)
Apr 18, 2012
4.448
4.490
4.398
4.426
22,177,274
-0.06(-1.27%)
Apr 17, 2012
4.483
4.562
4.462
4.483
27,852,292
+0.06(+1.29%)
Apr 16, 2012
4.412
4.469
4.291
4.426
34,225,912
+0.07(+1.64%)
Apr 13, 2012
4.469
4.476
4.291
4.355
40,086,772
-0.14(-3.02%)
Apr 12, 2012
4.412
4.498
4.391
4.490
18,129,110
+0.08(+1.78%)
Apr 11, 2012
4.398
4.448
4.369
4.412
31,921,022
+0.08(+1.81%)
Apr 10, 2012
4.419
4.462
4.262
4.334
39,216,084
-0.10(-2.25%)
Apr 09, 2012
4.498
4.512
4.384
4.433
25,942,304
-0.15(-3.27%)
Apr 05, 2012
4.590
4.640
4.505
4.583
39,142,932
-0.03(-0.62%)
Apr 04, 2012
4.662
4.708
4.576
4.612
41,337,720
-0.13(-2.71%)
Apr 03, 2012
4.690
4.740
4.626
4.740
40,454,768
+0.05(+1.06%)
Apr 02, 2012
4.676
4.726
4.626
4.690
20,581,796
-0.01(-0.15%)
Mar 30, 2012
4.690
4.697
4.576
4.697
34,299,028
+0.05(+1.07%)
Mar 29, 2012
4.619
4.654
4.540
4.647
23,838,954
-0.02(-0.46%)
Mar 28, 2012
4.697
4.726
4.597
4.669
27,897,768
-0.02(-0.46%)
Mar 27, 2012
4.747
4.768
4.676
4.690
32,868,390
-0.02(-0.45%)
Mar 26, 2012
4.690
4.711
4.612
4.711
27,549,100
+0.13(+2.80%)
Mar 23, 2012
4.540
4.597
4.469
4.583
38,927,592
-0.01(-0.16%)
Mar 22, 2012
4.626
4.661
4.544
4.590
30,749,200
-0.11(-2.28%)
Mar 21, 2012
4.683
4.726
4.633
4.697
86,321,352
+0.09(+2.01%)
Mar 20, 2012
4.469
4.619
4.469
4.604
67,894,856
+0.08(+1.73%)
Mar 19, 2012
4.555
4.647
4.519
4.526
68,029,640
-0.04(-0.94%)
Mar 16, 2012
4.690
4.768
4.562
4.569
76,398,200
-0.02(-0.47%)
Mar 15, 2012
4.455
4.690
4.376
4.590
89,558,192
+0.19(+4.38%)
Mar 14, 2012
4.319
4.448
4.266
4.398
211,776,080
+0.29(+6.93%)
Mar 13, 2012
4.049
4.141
3.995
4.113
50,672,280
+0.11(+2.66%)
Mar 12, 2012
4.106
4.106
3.992
4.006
29,338,464
-0.12(-2.93%)
Mar 09, 2012
4.127
4.170
4.091
4.127
22,704,262
+0.01(+0.17%)
Mar 08, 2012
4.198
4.212
4.077
4.120
28,224,200
-0.03(-0.69%)
Mar 07, 2012
4.120
4.180
4.092
4.148
27,057,442
+0.06(+1.39%)
Mar 06, 2012
4.141
4.162
4.042
4.091
27,104,062
-0.13(-3.04%)
Mar 05, 2012
4.234
4.248
4.170
4.219
21,581,492
-0.02(-0.50%)
Mar 02, 2012
4.212
4.269
4.134
4.241
32,210,774
+0.08(+1.88%)
Mar 01, 2012
4.141
4.205
4.106
4.162
19,469,804
+0.06(+1.56%)
Feb 29, 2012
4.170
4.212
4.084
4.098
26,784,388
-0.05(-1.20%)
Feb 28, 2012
4.170
4.216
4.106
4.148
24,580,920
+0.00(+0.00%)
Feb 27, 2012
4.113
4.162
4.027
4.148
25,886,142
+0.02(+0.52%)
Feb 24, 2012
4.219
4.227
4.077
4.127
13,878,623
-0.08(-1.86%)
Feb 23, 2012
4.120
4.291
3.999
4.205
39,000,888
+0.08(+1.90%)
Feb 22, 2012
4.219
4.230
4.077
4.127
25,853,964
-0.13(-3.01%)
Feb 21, 2012
4.283
4.326
4.184
4.255
25,024,940
-0.01(-0.33%)
Feb 17, 2012
4.255
4.305
4.219
4.269
24,008,854
+0.06(+1.52%)
Feb 16, 2012
4.113
4.205
4.063
4.205
28,306,204
+0.09(+2.25%)
Feb 15, 2012
4.056
4.162
4.033
4.113
41,166,272
+0.09(+2.30%)
Feb 14, 2012
4.070
4.084
3.977
4.020
20,709,076
-0.07(-1.74%)
Feb 13, 2012
4.098
4.127
4.056
4.091
32,583,292
+0.06(+1.41%)
Feb 10, 2012
3.992
4.077
3.963
4.034
28,890,998
-0.01(-0.18%)
Feb 09, 2012
3.963
4.056
3.942
4.042
23,926,488
+0.11(+2.90%)
Feb 08, 2012
3.977
4.006
3.913
3.928
22,102,096
-0.05(-1.25%)
Feb 07, 2012
3.956
3.999
3.921
3.977
14,655,429
+0.00(+0.00%)
Feb 06, 2012
3.985
4.006
3.928
3.977
19,368,204
-0.04(-0.89%)
Feb 03, 2012
3.949
4.042
3.921
4.013
33,391,048
+0.14(+3.68%)
Feb 02, 2012
3.750
3.885
3.721
3.871
27,670,196
+0.09(+2.26%)
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
.