Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
18.92
-0.56 (-2.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 31, 2009
3.733
3.712
3.712
3.712
13,656,312
-0.02(-0.56%)
Dec 30, 2009
3.726
3.769
3.698
3.733
14,787,472
-0.03(-0.75%)
Dec 29, 2009
3.762
3.783
3.747
3.762
11,455,894
+0.01(+0.19%)
Dec 28, 2009
3.811
3.846
3.733
3.755
12,888,474
-0.06(-1.47%)
Dec 24, 2009
3.783
3.832
3.762
3.811
4,709,657
+0.04(+0.93%)
Dec 23, 2009
3.874
3.888
3.762
3.776
10,890,238
-0.11(-2.89%)
Dec 22, 2009
3.853
3.888
3.839
3.888
12,307,697
+0.04(+1.09%)
Dec 21, 2009
3.846
3.853
3.818
3.846
16,521,771
+0.02(+0.55%)
Dec 18, 2009
3.783
3.860
3.747
3.825
36,518,932
+0.08(+2.25%)
Dec 17, 2009
3.684
3.867
3.663
3.740
23,388,352
-0.01(-0.19%)
Dec 16, 2009
3.776
3.825
3.719
3.747
27,572,968
+0.00(+0.00%)
Dec 15, 2009
3.860
3.916
3.740
3.747
32,235,602
-0.17(-4.30%)
Dec 14, 2009
3.867
3.916
3.860
3.916
20,796,260
+0.00(+0.00%)
Dec 11, 2009
3.902
3.916
3.853
3.916
15,498,002
+0.04(+0.90%)
Dec 10, 2009
3.916
3.930
3.832
3.881
28,414,890
-0.02(-0.54%)
Dec 09, 2009
4.007
4.007
3.888
3.902
22,218,166
-0.09(-2.28%)
Dec 08, 2009
3.874
4.021
3.832
3.993
37,264,500
+0.04(+0.89%)
Dec 07, 2009
3.965
3.979
3.888
3.958
39,430,704
-0.05(-1.23%)
Dec 04, 2009
4.000
4.014
3.902
4.007
42,134,632
+0.15(+3.82%)
Dec 03, 2009
4.162
4.197
3.846
3.860
51,385,248
-0.25(-5.98%)
Dec 02, 2009
4.070
4.197
4.056
4.105
43,132,924
+0.05(+1.21%)
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
.