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
)
19.88
-0.30 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2016
7.617
7.640
7.487
7.617
18,796,008
+0.00(+0.00%)
Aug 30, 2016
7.533
7.629
7.526
7.617
17,407,904
+0.08(+1.12%)
Aug 29, 2016
7.495
7.617
7.488
7.533
15,763,719
+0.05(+0.72%)
Aug 26, 2016
7.396
7.541
7.373
7.480
23,938,188
+0.11(+1.45%)
Aug 25, 2016
7.357
7.441
7.357
7.373
20,822,668
+0.02(+0.21%)
Aug 24, 2016
7.396
7.449
7.350
7.357
18,382,832
-0.03(-0.41%)
Aug 23, 2016
7.403
7.441
7.388
7.388
14,641,495
+0.01(+0.10%)
Aug 22, 2016
7.357
7.426
7.327
7.380
19,396,210
-0.02(-0.31%)
Aug 19, 2016
7.350
7.403
7.289
7.403
14,485,085
+0.05(+0.62%)
Aug 18, 2016
7.296
7.357
7.273
7.357
16,264,425
+0.06(+0.84%)
Aug 17, 2016
7.281
7.319
7.247
7.296
21,890,770
+0.01(+0.10%)
Aug 16, 2016
7.258
7.350
7.220
7.289
22,889,770
-0.02(-0.21%)
Aug 15, 2016
7.098
7.319
7.090
7.304
24,439,726
+0.25(+3.58%)
Aug 12, 2016
7.037
7.052
6.983
7.052
13,068,109
-0.05(-0.75%)
Aug 11, 2016
7.075
7.136
7.044
7.105
15,269,571
+0.03(+0.43%)
Aug 10, 2016
7.159
7.174
7.059
7.075
23,767,552
-0.08(-1.17%)
Aug 09, 2016
7.182
7.228
7.144
7.159
13,744,911
-0.02(-0.21%)
Aug 08, 2016
7.182
7.228
7.151
7.174
14,875,638
+0.00(+0.00%)
Aug 05, 2016
7.044
7.220
7.029
7.174
21,868,330
+0.27(+3.87%)
Aug 04, 2016
6.922
6.960
6.895
6.907
15,771,075
+0.00(+0.00%)
Aug 03, 2016
6.807
6.960
6.784
6.907
23,589,280
+0.11(+1.57%)
Aug 02, 2016
6.884
6.907
6.739
6.800
26,503,912
-0.09(-1.33%)
Aug 01, 2016
7.037
7.059
6.876
6.891
25,623,258
-0.11(-1.64%)
Jul 29, 2016
6.952
7.121
6.952
7.006
37,377,580
+0.01(+0.11%)
Jul 28, 2016
6.922
7.021
6.876
6.998
17,769,752
+0.05(+0.66%)
Jul 27, 2016
7.014
7.098
6.914
6.952
30,840,436
-0.04(-0.55%)
Jul 26, 2016
6.861
7.006
6.838
6.991
26,794,934
+0.14(+2.01%)
Jul 25, 2016
6.884
6.914
6.838
6.853
15,346,920
-0.05(-0.66%)
Jul 22, 2016
6.830
6.945
6.807
6.899
25,074,058
+0.07(+1.01%)
Jul 21, 2016
6.838
6.945
6.807
6.830
27,609,856
+0.02(+0.22%)
Jul 20, 2016
6.823
6.853
6.723
6.815
34,200,424
+0.03(+0.45%)
Jul 19, 2016
6.876
6.949
6.761
6.784
44,093,352
-0.21(-3.06%)
Jul 18, 2016
6.968
7.059
6.941
6.998
28,570,560
+0.03(+0.44%)
Jul 15, 2016
6.975
7.014
6.891
6.968
27,961,118
+0.03(+0.44%)
Jul 14, 2016
6.922
6.968
6.884
6.937
26,705,674
+0.17(+2.48%)
Jul 13, 2016
6.723
6.777
6.670
6.769
23,847,388
+0.02(+0.34%)
Jul 12, 2016
6.632
6.769
6.632
6.746
27,530,274
+0.20(+3.03%)
Jul 11, 2016
6.525
6.590
6.494
6.548
24,517,938
+0.10(+1.54%)
Jul 08, 2016
6.410
6.303
6.303
6.448
30,932,284
+0.15(+2.30%)
Jul 07, 2016
6.250
6.418
6.242
6.303
28,211,654
+0.05(+0.73%)
Jul 06, 2016
6.074
6.265
5.959
6.257
34,995,852
+0.13(+2.12%)
Jul 05, 2016
6.295
6.303
6.082
6.127
23,480,582
-0.26(-4.07%)
Jul 01, 2016
6.448
6.387
6.387
6.387
19,765,678
-0.11(-1.76%)
Jun 30, 2016
6.486
6.502
6.368
6.502
34,718,684
+0.07(+1.07%)
Jun 29, 2016
6.303
6.441
6.280
6.433
26,559,134
+0.15(+2.31%)
Jun 28, 2016
6.219
6.311
6.120
6.288
35,230,628
+0.24(+4.05%)
Jun 27, 2016
6.395
6.395
6.005
6.043
39,699,516
-0.47(-7.27%)
Jun 24, 2016
6.792
6.876
6.509
6.517
41,684,720
-0.70(-9.74%)
Jun 23, 2016
7.075
7.220
7.059
7.220
16,900,324
+0.25(+3.62%)
Jun 22, 2016
7.021
7.113
6.960
6.968
19,209,300
-0.04(-0.55%)
Jun 21, 2016
7.029
7.067
6.922
7.006
17,223,878
+0.00(+0.00%)
Jun 20, 2016
7.113
7.193
6.998
7.006
16,406,698
+0.06(+0.88%)
Jun 17, 2016
6.853
6.975
6.838
6.945
27,092,540
+0.09(+1.34%)
Jun 16, 2016
6.884
6.907
6.716
6.853
58,330,452
-0.10(-1.43%)
Jun 15, 2016
6.991
7.151
6.922
6.952
39,081,520
+0.01(+0.11%)
Jun 14, 2016
7.113
7.197
6.891
6.945
26,500,282
-0.21(-2.88%)
Jun 13, 2016
7.228
7.312
7.151
7.151
23,402,432
-0.12(-1.68%)
Jun 10, 2016
7.281
7.296
7.216
7.273
21,835,636
-0.14(-1.86%)
Jun 09, 2016
7.419
7.434
7.289
7.411
17,883,500
-0.09(-1.22%)
Jun 08, 2016
7.457
7.548
7.449
7.503
21,805,800
+0.04(+0.56%)
Jun 07, 2016
7.552
7.567
7.457
7.461
16,338,283
-0.09(-1.21%)
Jun 06, 2016
7.453
7.590
7.415
7.552
19,097,738
+0.17(+2.26%)
Jun 03, 2016
7.370
7.415
7.210
7.385
26,964,678
-0.20(-2.70%)
Jun 02, 2016
7.499
7.590
7.453
7.590
15,485,525
+0.05(+0.70%)
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
.