Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

19.80 +0.16 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.26 19.61 19.19 19.36 9,855,246 -0.13(-0.68%)
Apr 29, 2021 19.26 19.51 19.16 19.50 8,640,811 +0.48(+2.52%)
Apr 28, 2021 18.92 19.12 18.88 19.02 8,478,253 +0.16(+0.85%)
Apr 27, 2021 18.84 18.93 18.62 18.86 7,460,339 +0.11(+0.57%)
Apr 26, 2021 18.47 18.95 18.42 18.75 9,743,476 +0.43(+2.33%)
Apr 23, 2021 16.96 18.43 16.96 18.32 13,479,229 +0.30(+1.68%)
Apr 22, 2021 18.39 18.45 17.99 18.02 9,641,320 -0.23(-1.27%)
Apr 21, 2021 17.60 18.26 17.51 18.25 7,761,820 +0.49(+2.75%)
Apr 20, 2021 18.39 18.49 17.67 17.76 10,210,038 -0.80(-4.31%)
Apr 19, 2021 18.83 18.93 18.53 18.56 7,116,978 -0.27(-1.41%)
Apr 16, 2021 18.87 18.97 18.67 18.83 6,706,625 +0.20(+1.10%)
Apr 15, 2021 18.86 18.88 18.25 18.62 10,452,033 -0.23(-1.22%)
Apr 14, 2021 18.46 19.02 18.41 18.86 10,461,450 +0.35(+1.87%)
Apr 13, 2021 18.88 18.92 18.39 18.51 10,415,134 -0.52(-2.71%)
Apr 12, 2021 19.05 19.10 18.86 19.02 7,381,321 +0.17(+0.89%)
Apr 09, 2021 18.87 18.94 18.64 18.86 7,516,045 +0.16(+0.86%)
Apr 08, 2021 18.67 18.75 18.31 18.70 6,093,887 -0.06(-0.33%)
Apr 07, 2021 18.70 18.87 18.60 18.76 5,587,782 +0.04(+0.19%)
Apr 06, 2021 18.58 18.81 18.51 18.72 7,161,654 +0.08(+0.43%)
Apr 05, 2021 18.94 19.09 18.54 18.64 10,109,067 -0.06(-0.33%)
Apr 01, 2021 18.33 18.75 18.29 18.70 9,342,392 +0.36(+1.94%)
Mar 31, 2021 18.52 18.72 18.32 18.35 10,298,525 -0.22(-1.20%)
Mar 30, 2021 18.31 18.74 18.29 18.57 8,027,584 +0.52(+2.90%)
Mar 29, 2021 18.33 18.37 17.82 18.05 7,914,209 -0.60(-3.24%)
Mar 26, 2021 18.72 18.78 18.31 18.65 7,527,079 +0.21(+1.16%)
Mar 25, 2021 17.67 18.50 17.46 18.44 8,902,991 +0.75(+4.22%)
Mar 24, 2021 18.07 18.34 17.69 17.69 8,886,248 -0.12(-0.70%)
Mar 23, 2021 17.96 18.21 17.71 17.82 11,135,898 -0.34(-1.86%)
Mar 22, 2021 18.59 18.61 18.01 18.15 10,935,416 -0.57(-3.04%)
Mar 19, 2021 18.67 19.03 18.28 18.72 40,502,428 -0.34(-1.77%)
Mar 18, 2021 19.16 19.72 18.99 19.06 12,212,663 +0.24(+1.27%)
Mar 17, 2021 18.82 19.04 18.56 18.82 10,846,212 +0.22(+1.19%)
Mar 16, 2021 18.90 18.93 18.40 18.60 13,236,881 -0.46(-2.42%)
Mar 15, 2021 19.26 19.34 18.90 19.06 11,535,178 -0.36(-1.83%)
Mar 12, 2021 19.31 19.47 19.14 19.42 8,773,692 +0.37(+1.96%)
Mar 11, 2021 18.99 19.27 18.86 19.04 6,938,584 -0.06(-0.33%)
Mar 10, 2021 18.65 19.12 18.58 19.10 9,438,652 +0.44(+2.33%)
Mar 09, 2021 18.70 18.95 18.23 18.67 10,711,197 -0.27(-1.41%)
Mar 08, 2021 18.83 19.41 18.59 18.94 15,106,979 +0.36(+1.96%)
Mar 05, 2021 18.41 18.61 17.55 18.57 17,187,992 +0.58(+3.21%)
Mar 04, 2021 18.47 18.69 17.65 17.99 19,021,726 -0.51(-2.76%)
Mar 03, 2021 18.87 19.15 18.50 18.50 13,505,375 -0.11(-0.57%)
Mar 02, 2021 18.80 18.89 18.58 18.61 8,397,702 -0.19(-0.99%)
Mar 01, 2021 18.63 18.93 18.56 18.80 8,876,409 +0.61(+3.34%)
Feb 26, 2021 18.60 18.76 18.06 18.19 14,432,267 -0.61(-3.24%)
Feb 25, 2021 19.86 19.93 18.72 18.80 12,967,697 -0.78(-4.01%)
Feb 24, 2021 18.80 19.68 18.80 19.58 13,340,474 +0.84(+4.47%)
Feb 23, 2021 18.43 18.76 18.28 18.74 14,146,892 +0.48(+2.66%)
Feb 22, 2021 17.89 18.48 17.88 18.26 12,723,853 +0.30(+1.67%)
Feb 19, 2021 17.46 18.00 17.46 17.96 9,486,871 +0.63(+3.61%)
Feb 18, 2021 17.44 17.54 17.11 17.33 6,948,547 -0.32(-1.80%)
Feb 17, 2021 17.76 18.05 17.54 17.65 7,233,475 -0.18(-0.99%)
Feb 16, 2021 17.46 17.91 17.43 17.83 9,616,225 +0.58(+3.37%)
Feb 12, 2021 17.02 17.44 16.96 17.24 6,193,683 +0.19(+1.14%)
Feb 11, 2021 17.15 17.29 16.74 17.05 6,307,193 -0.12(-0.72%)
Feb 10, 2021 17.30 17.46 17.07 17.17 8,611,130 -0.06(-0.36%)
Feb 09, 2021 17.13 17.24 16.97 17.24 7,260,491 +0.01(+0.05%)
Feb 08, 2021 16.78 17.24 16.75 17.23 7,592,539 +0.54(+3.22%)
Feb 05, 2021 16.91 16.97 16.66 16.69 7,378,791 -0.04(-0.26%)
Feb 04, 2021 16.26 16.86 16.21 16.73 9,608,878 +0.56(+3.49%)
Feb 03, 2021 15.65 16.18 15.60 16.17 9,149,794 +0.51(+3.27%)
Feb 02, 2021 15.49 15.81 15.33 15.66 7,574,652 +0.39(+2.54%)
Feb 01, 2021 15.22 15.30 14.93 15.27 7,355,435 +0.27(+1.82%)
Jan 29, 2021 15.56 15.61 14.89 15.00 12,488,659 -0.53(-3.41%)
Jan 28, 2021 15.30 15.63 15.19 15.53 11,832,668 +0.41(+2.68%)
Jan 27, 2021 15.22 15.56 15.08 15.12 11,384,953 -0.53(-3.38%)
Jan 26, 2021 15.82 15.90 15.58 15.65 9,296,820 +0.03(+0.17%)
Jan 25, 2021 15.39 15.68 15.16 15.62 10,554,905 -0.02(-0.11%)
Jan 22, 2021 15.72 16.06 15.53 15.64 8,736,878 -0.04(-0.28%)
Jan 21, 2021 15.97 16.07 15.55 15.68 9,398,892 -0.32(-1.98%)
Jan 20, 2021 16.19 16.22 15.85 16.00 8,909,313 -0.24(-1.47%)
Jan 19, 2021 16.15 16.26 15.90 16.24 11,059,348 +0.17(+1.04%)
Jan 15, 2021 16.14 16.30 15.93 16.07 10,518,736 -0.37(-2.25%)
Jan 14, 2021 16.16 16.49 16.03 16.44 8,216,847 +0.43(+2.70%)
Jan 13, 2021 16.00 16.09 15.74 16.01 9,846,031 -0.09(-0.55%)
Jan 12, 2021 15.87 16.16 15.68 16.10 8,846,592 +0.34(+2.13%)
Jan 11, 2021 15.30 15.80 15.13 15.76 10,651,758 +0.27(+1.76%)
Jan 08, 2021 15.63 15.64 15.17 15.49 8,537,583 -0.08(-0.51%)
Jan 07, 2021 15.39 15.81 15.38 15.57 10,577,729 +0.36(+2.38%)
Jan 06, 2021 14.72 15.42 14.72 15.21 15,255,656 +0.88(+6.15%)
Jan 05, 2021 14.08 14.48 14.03 14.33 8,444,036 +0.26(+1.88%)
Jan 04, 2021 14.34 14.36 13.86 14.06 8,928,697 -0.15(-1.05%)
Dec 31, 2020 14.21 14.21 14.21 4,223,128 +0.17(+1.19%)
Dec 30, 2020 13.93 14.11 13.92 14.04 4,223,128 +0.16(+1.14%)
Dec 29, 2020 14.11 14.11 13.84 13.89 4,733,442 -0.19(-1.32%)
Dec 28, 2020 14.19 14.28 14.03 14.07 5,539,991 +0.01(+0.06%)
Dec 24, 2020 14.11 14.13 13.83 14.06 2,935,772 +0.01(+0.06%)
Dec 23, 2020 13.72 14.18 13.68 14.05 6,659,337 +0.45(+3.31%)
Dec 22, 2020 13.76 13.81 13.59 13.60 7,120,616 -0.10(-0.71%)
Dec 21, 2020 13.55 13.86 13.37 13.70 11,609,087 +0.25(+1.84%)
Dec 18, 2020 13.70 13.77 13.31 13.45 17,178,840 -0.26(-1.93%)
Dec 17, 2020 13.76 13.78 13.48 13.72 12,297,992 -0.04(-0.26%)
Dec 16, 2020 13.58 13.78 13.52 13.75 10,332,504 +0.19(+1.43%)
Dec 15, 2020 13.48 13.59 13.29 13.56 9,717,194 +0.20(+1.52%)
Dec 14, 2020 13.95 13.95 13.29 13.36 10,149,453 -0.34(-2.51%)
Dec 11, 2020 13.74 13.80 13.54 13.70 9,787,005 -0.27(-1.96%)
Dec 10, 2020 13.87 14.00 13.75 13.97 11,966,221 -0.02(-0.13%)
Dec 09, 2020 14.18 14.20 13.86 13.99 11,067,289 -0.07(-0.50%)
Dec 08, 2020 13.99 14.19 13.90 14.06 10,125,788 -0.02(-0.13%)
Dec 07, 2020 14.20 14.22 13.97 14.08 8,390,978 -0.18(-1.24%)
Dec 04, 2020 14.26 14.41 14.11 14.26 18,275,814 +0.12(+0.87%)
Dec 03, 2020 14.14 14.23 13.93 14.13 16,162,698 +0.01(+0.09%)
Dec 02, 2020 13.73 14.15 13.62 14.12 10,500,768 +0.26(+1.89%)
Dec 01, 2020 13.70 14.01 13.62 13.86 10,228,562 +0.52(+3.93%)
Nov 30, 2020 13.93 13.94 13.31 13.33 13,842,615 -0.31(-2.24%)
Nov 27, 2020 13.75 13.93 13.53 13.64 4,250,094 -0.11(-0.83%)
Nov 25, 2020 13.87 13.87 13.63 13.75 6,991,067 -0.30(-2.11%)
Nov 24, 2020 13.88 14.17 13.68 14.05 14,171,522 +0.61(+4.55%)
Nov 23, 2020 13.41 13.56 13.34 13.44 6,745,966 +0.24(+1.85%)
Nov 20, 2020 13.36 13.38 13.08 13.19 7,045,467 -0.31(-2.26%)
Nov 19, 2020 13.33 13.52 13.12 13.50 6,613,801 +0.04(+0.32%)
Nov 18, 2020 13.69 13.87 13.43 13.46 8,050,368 -0.18(-1.34%)
Nov 17, 2020 13.38 13.66 13.25 13.64 10,982,104 +0.01(+0.06%)
Nov 16, 2020 13.69 13.79 13.42 13.63 11,204,496 +0.62(+4.77%)
Nov 13, 2020 12.75 13.07 12.72 13.01 6,928,994 +0.42(+3.33%)
Nov 12, 2020 12.70 12.86 12.39 12.59 10,120,878 -0.39(-3.03%)
Nov 11, 2020 13.32 13.35 12.78 12.98 10,007,596 -0.31(-2.36%)
Nov 10, 2020 13.44 13.49 13.10 13.30 12,552,326 +0.01(+0.07%)
Nov 09, 2020 12.55 13.62 12.43 13.29 25,855,554 +1.89(+16.63%)
Nov 06, 2020 11.92 11.98 11.33 11.39 12,309,469 -0.55(-4.61%)
Nov 05, 2020 11.50 12.20 11.50 11.94 12,051,570 +0.48(+4.19%)
Nov 04, 2020 11.89 11.89 11.26 11.46 12,469,031 -0.79(-6.41%)
Nov 03, 2020 12.28 12.36 12.10 12.25 9,699,874 +0.24(+1.96%)
Nov 02, 2020 11.82 12.05 11.54 12.01 8,598,010 +0.40(+3.46%)
Oct 30, 2020 11.48 11.66 11.35 11.61 8,300,683 +0.09(+0.76%)
Oct 29, 2020 11.04 11.63 10.93 11.53 9,365,368 +0.41(+3.69%)
Oct 28, 2020 11.03 11.30 10.99 11.12 11,008,434 -0.15(-1.32%)
Oct 27, 2020 11.62 11.63 11.26 11.26 9,603,182 -0.39(-3.37%)
Oct 26, 2020 11.87 11.89 11.59 11.66 10,827,899 -0.38(-3.12%)
Oct 23, 2020 12.16 12.26 11.88 12.03 10,645,507 -0.02(-0.15%)
Oct 22, 2020 11.19 12.07 11.12 12.05 18,172,750 +0.88(+7.90%)
Oct 21, 2020 11.31 11.46 11.12 11.17 10,411,865 -0.13(-1.16%)
Oct 20, 2020 11.13 11.67 11.07 11.30 18,742,892 +0.52(+4.86%)
Oct 19, 2020 11.00 11.04 10.76 10.77 7,459,455 -0.11(-1.04%)
Oct 16, 2020 10.95 11.02 10.71 10.89 7,448,488 -0.06(-0.56%)
Oct 15, 2020 10.60 11.00 10.57 10.95 8,135,716 +0.25(+2.37%)
Oct 14, 2020 10.91 10.99 10.69 10.70 8,955,977 -0.21(-1.92%)
Oct 13, 2020 11.26 11.26 10.87 10.91 7,592,102 -0.40(-3.55%)
Oct 12, 2020 11.16 11.33 11.11 11.31 5,892,825 +0.14(+1.25%)
Oct 09, 2020 11.40 11.46 11.09 11.17 7,666,891 -0.22(-1.92%)
Oct 08, 2020 11.20 11.39 11.06 11.39 11,528,543 +0.29(+2.60%)
Oct 07, 2020 11.01 11.29 10.95 11.10 9,011,663 +0.28(+2.58%)
Oct 06, 2020 11.15 11.34 10.76 10.82 11,432,709 -0.16(-1.43%)
Oct 05, 2020 10.58 10.98 10.57 10.98 9,280,729 +0.54(+5.19%)
Oct 02, 2020 9.902 10.50 9.867 10.43 9,244,957 +0.37(+3.64%)
Oct 01, 2020 10.08 10.17 9.937 10.07 8,787,342 +0.00(+0.00%)
Sep 30, 2020 10.02 10.22 9.910 10.07 10,888,035 +0.14(+1.41%)
Sep 29, 2020 9.963 10.10 9.771 9.928 8,915,639 -0.12(-1.22%)
Sep 28, 2020 9.867 10.07 9.806 10.05 10,358,116 +0.45(+4.64%)
Sep 25, 2020 9.308 9.648 9.255 9.605 7,580,652 +0.21(+2.23%)
Sep 24, 2020 9.439 9.631 9.264 9.395 7,319,113 +0.01(+0.09%)
Sep 23, 2020 9.692 9.919 9.378 9.386 8,361,423 -0.25(-2.63%)
Sep 22, 2020 9.867 10.02 9.587 9.640 10,299,832 -0.24(-2.39%)
Sep 21, 2020 10.06 10.25 9.762 9.875 9,722,797 -0.52(-5.04%)
Sep 18, 2020 10.41 10.53 10.31 10.40 14,164,233 -0.10(-1.00%)
Sep 17, 2020 10.39 10.58 10.34 10.50 9,170,554 -0.05(-0.50%)
Sep 16, 2020 10.46 10.76 10.39 10.56 9,479,488 +0.10(+0.92%)
Sep 15, 2020 10.58 10.60 10.26 10.46 9,153,904 -0.07(-0.66%)
Sep 14, 2020 10.16 10.55 10.12 10.53 7,353,448 +0.47(+4.69%)
Sep 11, 2020 9.840 10.10 9.779 10.06 7,056,118 +0.24(+2.49%)
Sep 10, 2020 10.09 10.29 9.806 9.814 7,980,355 -0.19(-1.92%)
Sep 09, 2020 10.02 10.09 9.893 10.01 7,122,332 +0.08(+0.79%)
Sep 08, 2020 10.11 10.16 9.849 9.928 8,419,187 -0.38(-3.64%)
Sep 04, 2020 10.34 10.46 10.06 10.30 6,900,362 +0.24(+2.34%)
Sep 03, 2020 10.28 10.57 10.02 10.07 8,985,578 -0.09(-0.90%)
Sep 02, 2020 9.970 10.20 9.909 10.16 7,964,492 +0.14(+1.38%)
Sep 01, 2020 9.866 10.10 9.797 10.02 6,844,091 +0.06(+0.61%)
Aug 31, 2020 10.10 10.11 9.935 9.961 8,503,936 -0.13(-1.28%)
Aug 28, 2020 10.12 10.16 10.02 10.09 5,761,665 +0.01(+0.09%)
Aug 27, 2020 9.823 10.13 9.797 10.08 7,166,983 +0.28(+2.81%)
Aug 26, 2020 10.02 10.06 9.789 9.806 6,889,569 -0.26(-2.57%)
Aug 25, 2020 10.12 10.25 9.918 10.06 9,342,050 +0.12(+1.21%)
Aug 24, 2020 9.556 9.944 9.478 9.944 6,738,176 +0.49(+5.20%)
Aug 21, 2020 9.504 9.608 9.392 9.453 6,190,711 -0.09(-0.99%)
Aug 20, 2020 9.694 9.737 9.539 9.547 6,249,000 -0.29(-2.98%)
Aug 19, 2020 9.780 9.978 9.711 9.840 5,857,117 +0.04(+0.44%)
Aug 18, 2020 10.06 10.06 9.763 9.797 5,895,064 -0.26(-2.57%)
Aug 17, 2020 10.01 10.13 9.909 10.06 10,834,630 -0.09(-0.85%)
Aug 14, 2020 9.909 10.25 9.883 10.14 5,947,117 +0.13(+1.29%)
Aug 13, 2020 10.07 10.11 9.948 10.01 7,590,438 -0.26(-2.52%)
Aug 12, 2020 10.50 10.61 9.909 10.27 13,514,346 -0.01(-0.08%)
Aug 11, 2020 10.21 10.61 10.21 10.28 12,749,488 +0.37(+3.74%)
Aug 10, 2020 9.720 10.06 9.711 9.909 7,404,042 +0.21(+2.13%)
Aug 07, 2020 9.229 9.711 9.206 9.702 8,909,825 +0.36(+3.87%)
Aug 06, 2020 9.349 9.448 9.254 9.341 7,158,704 -0.08(-0.82%)
Aug 05, 2020 9.358 9.461 9.309 9.418 6,528,219 +0.20(+2.15%)
Aug 04, 2020 9.272 9.341 9.185 9.220 7,326,236 -0.05(-0.56%)
Aug 03, 2020 9.366 9.422 9.211 9.272 7,503,537 -0.09(-0.92%)
Jul 31, 2020 9.220 9.358 9.108 9.358 12,814,185 +0.09(+1.02%)
Jul 30, 2020 9.168 9.272 9.005 9.263 6,631,119 -0.25(-2.63%)
Jul 29, 2020 9.073 9.513 8.996 9.513 11,505,613 +0.43(+4.74%)
Jul 28, 2020 9.082 9.194 9.039 9.082 10,550,568 -0.06(-0.66%)
Jul 27, 2020 9.315 9.323 9.099 9.142 10,764,053 -0.27(-2.84%)
Jul 24, 2020 9.565 9.659 9.358 9.410 7,268,840 -0.10(-1.09%)
Jul 23, 2020 9.246 9.582 9.237 9.513 8,033,797 +0.21(+2.22%)
Jul 22, 2020 9.203 9.384 9.168 9.306 11,096,290 +0.00(+0.00%)
Jul 21, 2020 8.910 9.366 8.910 9.306 12,728,727 +0.49(+5.57%)
Jul 20, 2020 8.789 8.987 8.763 8.815 10,102,843 -0.08(-0.87%)
Jul 17, 2020 9.177 9.211 8.849 8.893 20,309,326 -0.41(-4.44%)
Jul 16, 2020 9.125 9.470 9.039 9.306 10,601,385 +0.06(+0.65%)
Jul 15, 2020 9.099 9.280 8.970 9.246 10,502,605 +0.45(+5.09%)
Jul 14, 2020 8.970 9.022 8.677 8.798 11,697,860 -0.23(-2.58%)
Jul 13, 2020 9.056 9.160 8.746 9.030 11,531,589 +0.16(+1.85%)
Jul 10, 2020 8.470 8.884 8.444 8.867 12,372,487 +0.40(+4.68%)
Jul 09, 2020 8.867 8.927 8.436 8.470 12,032,355 -0.47(-5.30%)
Jul 08, 2020 8.875 9.035 8.712 8.944 11,036,333 +0.04(+0.48%)
Jul 07, 2020 9.168 9.203 8.884 8.901 10,536,534 -0.40(-4.35%)
Jul 06, 2020 9.349 9.556 9.125 9.306 10,888,649 +0.17(+1.89%)
Jul 02, 2020 9.410 9.608 9.073 9.134 15,597,242 -0.03(-0.28%)
Jul 01, 2020 9.565 9.651 9.082 9.160 14,527,728 -0.42(-4.41%)
Jun 30, 2020 9.263 9.668 9.237 9.582 16,539,558 +0.22(+2.39%)
Jun 29, 2020 9.375 9.539 9.211 9.358 10,888,094 +0.18(+1.97%)
Jun 26, 2020 9.737 9.797 9.134 9.177 16,931,962 -0.86(-8.58%)
Jun 25, 2020 9.651 10.07 9.599 10.04 12,644,299 +0.32(+3.28%)
Jun 24, 2020 10.17 10.21 9.711 9.720 11,146,786 -0.63(-6.08%)
Jun 23, 2020 10.65 10.75 10.33 10.35 11,140,886 -0.06(-0.58%)
Jun 22, 2020 10.27 10.59 10.19 10.41 8,960,275 +0.07(+0.67%)
Jun 19, 2020 10.90 10.90 10.27 10.34 59,367,420 -0.31(-2.91%)
Jun 18, 2020 10.49 10.94 10.40 10.65 11,285,354 +0.00(+0.00%)
Jun 17, 2020 10.91 10.98 10.61 10.65 11,561,147 -0.19(-1.75%)
Jun 16, 2020 11.11 11.16 10.54 10.84 12,842,319 +0.36(+3.45%)
Jun 15, 2020 9.840 10.59 9.728 10.48 14,590,753 +0.22(+2.18%)
Jun 12, 2020 10.47 10.47 9.815 10.25 12,814,067 +0.43(+4.39%)
Jun 11, 2020 10.01 10.40 9.763 9.823 12,884,053 -1.09(-9.95%)
Jun 10, 2020 11.43 11.48 10.87 10.91 13,621,884 -0.69(-5.94%)
Jun 09, 2020 11.39 11.75 11.23 11.60 12,501,625 -0.33(-2.75%)
Jun 08, 2020 11.87 12.05 11.62 11.93 10,332,468 +0.44(+3.83%)
Jun 05, 2020 12.06 12.28 11.35 11.49 16,950,880 +0.34(+3.09%)
Jun 04, 2020 10.46 11.14 10.31 11.14 16,671,074 +0.67(+6.38%)
Jun 03, 2020 10.29 10.63 10.21 10.47 13,349,587 +0.52(+5.21%)
Jun 02, 2020 9.963 10.16 9.827 9.955 12,745,930 +0.19(+1.92%)
Jun 01, 2020 9.657 9.895 9.580 9.768 10,273,491 +0.14(+1.50%)
May 29, 2020 9.529 9.785 9.427 9.623 23,090,910 -0.16(-1.65%)
May 28, 2020 10.35 10.40 9.742 9.785 14,373,025 -0.41(-4.01%)
May 27, 2020 9.878 10.21 9.653 10.19 18,594,188 +0.87(+9.31%)
May 26, 2020 8.925 9.521 8.868 9.325 15,662,769 +0.86(+10.15%)
May 22, 2020 8.491 8.627 8.304 8.466 7,978,342 +0.01(+0.10%)
May 21, 2020 8.508 8.747 8.433 8.457 9,393,116 -0.09(-1.09%)
May 20, 2020 8.389 8.610 8.372 8.551 10,599,147 +0.35(+4.25%)
May 19, 2020 8.398 8.534 8.159 8.202 11,329,392 -0.33(-3.89%)
May 18, 2020 8.245 8.602 8.185 8.534 12,665,799 +0.71(+9.14%)
May 15, 2020 7.828 7.972 7.662 7.819 10,787,135 -0.13(-1.61%)
May 14, 2020 7.343 8.066 7.155 7.947 19,408,114 +0.36(+4.71%)
May 13, 2020 7.862 7.913 7.419 7.589 16,460,596 -0.34(-4.29%)
May 12, 2020 8.432 8.534 7.930 7.930 11,998,578 -0.42(-4.99%)
May 11, 2020 8.627 8.627 8.219 8.347 12,883,103 -0.43(-4.94%)
May 08, 2020 8.653 8.832 8.517 8.781 8,888,397 +0.40(+4.77%)
May 07, 2020 8.347 8.661 8.313 8.381 11,726,311 +0.17(+2.07%)
May 06, 2020 8.610 8.683 8.185 8.210 10,265,930 -0.28(-3.31%)
May 05, 2020 8.900 9.002 8.449 8.491 9,585,429 -0.15(-1.77%)
May 04, 2020 8.449 8.666 8.330 8.644 7,619,909 -0.01(-0.10%)
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.