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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 14.04 14.04 14.04 4,276,166 +0.17(+1.19%)
Dec 30, 2020 13.76 13.93 13.75 13.87 4,276,166 +0.16(+1.14%)
Dec 29, 2020 13.93 13.93 13.67 13.71 4,792,889 -0.18(-1.32%)
Dec 28, 2020 14.01 14.10 13.85 13.90 5,609,567 +0.01(+0.06%)
Dec 24, 2020 13.94 13.95 13.66 13.89 2,972,642 +0.01(+0.06%)
Dec 23, 2020 13.55 14.00 13.51 13.88 6,742,971 +0.44(+3.30%)
Dec 22, 2020 13.59 13.63 13.43 13.43 7,210,043 -0.10(-0.71%)
Dec 21, 2020 13.38 13.69 13.20 13.53 11,754,884 +0.24(+1.83%)
Dec 18, 2020 13.53 13.60 13.14 13.29 17,394,586 -0.26(-1.93%)
Dec 17, 2020 13.59 13.61 13.31 13.55 12,452,441 -0.03(-0.26%)
Dec 16, 2020 13.41 13.61 13.35 13.58 10,462,268 +0.19(+1.43%)
Dec 15, 2020 13.31 13.42 13.13 13.39 9,839,230 +0.20(+1.52%)
Dec 14, 2020 13.77 13.77 13.12 13.19 10,276,918 -0.34(-2.51%)
Dec 11, 2020 13.57 13.63 13.37 13.53 9,909,918 -0.27(-1.96%)
Dec 10, 2020 13.70 13.83 13.58 13.80 12,116,503 -0.02(-0.13%)
Dec 09, 2020 14.00 14.03 13.69 13.82 11,206,282 -0.07(-0.50%)
Dec 08, 2020 13.82 14.01 13.73 13.89 10,252,956 -0.02(-0.13%)
Dec 07, 2020 14.03 14.04 13.80 13.90 8,496,359 -0.17(-1.24%)
Dec 04, 2020 14.09 14.24 13.93 14.08 18,505,336 +0.12(+0.87%)
Dec 03, 2020 13.97 14.05 13.75 13.96 16,365,683 +0.01(+0.09%)
Dec 02, 2020 13.56 13.98 13.45 13.94 10,632,646 +0.26(+1.89%)
Dec 01, 2020 13.53 13.84 13.45 13.69 10,357,021 +0.52(+3.93%)
Nov 30, 2020 13.75 13.76 13.14 13.17 14,016,462 -0.30(-2.24%)
Nov 27, 2020 13.58 13.75 13.37 13.47 4,303,471 -0.11(-0.83%)
Nov 25, 2020 13.69 13.70 13.46 13.58 7,078,867 -0.29(-2.11%)
Nov 24, 2020 13.71 14.00 13.51 13.87 14,349,501 +0.60(+4.55%)
Nov 23, 2020 13.25 13.39 13.18 13.27 6,830,688 +0.24(+1.85%)
Nov 20, 2020 13.19 13.21 12.92 13.03 7,133,951 -0.30(-2.26%)
Nov 19, 2020 13.17 13.35 12.96 13.33 6,696,862 +0.04(+0.32%)
Nov 18, 2020 13.52 13.69 13.26 13.29 8,151,472 -0.18(-1.34%)
Nov 17, 2020 13.21 13.50 13.09 13.47 11,120,027 +0.01(+0.06%)
Nov 16, 2020 13.52 13.62 13.25 13.46 11,345,212 +0.61(+4.76%)
Nov 13, 2020 12.59 12.91 12.56 12.85 7,016,014 +0.41(+3.33%)
Nov 12, 2020 12.55 12.70 12.24 12.43 10,247,985 -0.39(-3.03%)
Nov 11, 2020 13.16 13.19 12.62 12.82 10,133,280 -0.31(-2.36%)
Nov 10, 2020 13.27 13.32 12.93 13.13 12,709,969 +0.01(+0.07%)
Nov 09, 2020 12.39 13.45 12.27 13.12 26,180,270 +1.87(+16.63%)
Nov 06, 2020 11.77 11.83 11.19 11.25 12,464,062 -0.54(-4.60%)
Nov 05, 2020 11.36 12.05 11.36 11.80 12,202,925 +0.47(+4.19%)
Nov 04, 2020 11.74 11.74 11.12 11.32 12,625,628 -0.78(-6.41%)
Nov 03, 2020 12.12 12.20 11.95 12.10 9,821,694 +0.23(+1.96%)
Nov 02, 2020 11.68 11.90 11.40 11.87 8,705,991 +0.40(+3.46%)
Oct 30, 2020 11.34 11.51 11.21 11.47 8,404,930 +0.09(+0.76%)
Oct 29, 2020 10.90 11.49 10.80 11.38 9,482,986 +0.41(+3.69%)
Oct 28, 2020 10.89 11.16 10.86 10.98 11,146,687 -0.15(-1.32%)
Oct 27, 2020 11.48 11.48 11.12 11.12 9,723,787 -0.39(-3.37%)
Oct 26, 2020 11.72 11.74 11.44 11.51 10,963,886 -0.37(-3.12%)
Oct 23, 2020 12.01 12.11 11.74 11.88 10,779,203 -0.02(-0.14%)
Oct 22, 2020 11.05 11.92 10.99 11.90 18,400,978 +0.87(+7.90%)
Oct 21, 2020 11.17 11.32 10.98 11.03 10,542,627 -0.13(-1.16%)
Oct 20, 2020 10.99 11.53 10.93 11.16 18,978,282 +0.52(+4.86%)
Oct 19, 2020 10.87 10.90 10.62 10.64 7,553,137 -0.11(-1.04%)
Oct 16, 2020 10.81 10.88 10.58 10.75 7,542,032 -0.06(-0.56%)
Oct 15, 2020 10.47 10.87 10.43 10.81 8,237,891 +0.25(+2.37%)
Oct 14, 2020 10.77 10.85 10.56 10.56 9,068,454 -0.21(-1.92%)
Oct 13, 2020 11.12 11.12 10.74 10.77 7,687,450 -0.40(-3.55%)
Oct 12, 2020 11.02 11.19 10.97 11.17 5,966,832 +0.14(+1.25%)
Oct 09, 2020 11.26 11.32 10.95 11.03 7,763,178 -0.22(-1.92%)
Oct 08, 2020 11.06 11.25 10.92 11.24 11,673,329 +0.28(+2.60%)
Oct 07, 2020 10.87 11.15 10.81 10.96 9,124,839 +0.28(+2.58%)
Oct 06, 2020 11.01 11.20 10.62 10.68 11,576,291 -0.16(-1.43%)
Oct 05, 2020 10.45 10.85 10.43 10.84 9,397,284 +0.53(+5.19%)
Oct 02, 2020 9.779 10.37 9.744 10.30 9,361,064 +0.36(+3.64%)
Oct 01, 2020 9.951 10.05 9.813 9.943 8,897,701 +0.00(+0.00%)
Sep 30, 2020 9.891 10.09 9.787 9.943 11,024,777 +0.14(+1.41%)
Sep 29, 2020 9.839 9.977 9.649 9.805 9,027,609 -0.12(-1.22%)
Sep 28, 2020 9.744 9.943 9.684 9.925 10,488,202 +0.44(+4.64%)
Sep 25, 2020 9.192 9.529 9.141 9.486 7,675,856 +0.21(+2.23%)
Sep 24, 2020 9.322 9.511 9.149 9.279 7,411,033 +0.01(+0.09%)
Sep 23, 2020 9.572 9.796 9.261 9.270 8,466,433 -0.25(-2.63%)
Sep 22, 2020 9.744 9.891 9.468 9.520 10,429,186 -0.23(-2.39%)
Sep 21, 2020 9.934 10.12 9.641 9.753 9,844,904 -0.52(-5.04%)
Sep 18, 2020 10.28 10.40 10.18 10.27 14,342,119 -0.10(-1.00%)
Sep 17, 2020 10.26 10.45 10.21 10.37 9,285,726 -0.05(-0.50%)
Sep 16, 2020 10.33 10.62 10.26 10.43 9,598,540 +0.09(+0.92%)
Sep 15, 2020 10.45 10.47 10.14 10.33 9,268,867 -0.07(-0.66%)
Sep 14, 2020 10.04 10.42 9.994 10.40 7,445,799 +0.47(+4.69%)
Sep 11, 2020 9.718 9.977 9.658 9.934 7,144,735 +0.24(+2.49%)
Sep 10, 2020 9.969 10.17 9.684 9.693 8,080,580 -0.19(-1.92%)
Sep 09, 2020 9.900 9.960 9.770 9.882 7,211,781 +0.08(+0.79%)
Sep 08, 2020 9.986 10.04 9.727 9.805 8,524,923 -0.37(-3.64%)
Sep 04, 2020 10.21 10.34 9.934 10.18 6,987,023 +0.23(+2.34%)
Sep 03, 2020 10.15 10.44 9.891 9.943 9,098,427 -0.09(-0.90%)
Sep 02, 2020 9.846 10.08 9.786 10.03 8,064,517 +0.14(+1.38%)
Sep 01, 2020 9.744 9.974 9.676 9.897 6,930,045 +0.06(+0.61%)
Aug 31, 2020 9.974 9.982 9.812 9.837 8,610,736 -0.13(-1.28%)
Aug 28, 2020 9.999 10.03 9.893 9.965 5,834,025 +0.01(+0.09%)
Aug 27, 2020 9.701 10.01 9.676 9.957 7,256,992 +0.27(+2.81%)
Aug 26, 2020 9.897 9.940 9.667 9.684 6,976,094 -0.26(-2.57%)
Aug 25, 2020 9.991 10.13 9.795 9.940 9,459,375 +0.12(+1.21%)
Aug 24, 2020 9.437 9.820 9.361 9.820 6,822,799 +0.49(+5.20%)
Aug 21, 2020 9.386 9.489 9.276 9.335 6,268,460 -0.09(-0.99%)
Aug 20, 2020 9.574 9.616 9.420 9.429 6,327,480 -0.29(-2.98%)
Aug 19, 2020 9.659 9.854 9.591 9.718 5,930,676 +0.04(+0.44%)
Aug 18, 2020 9.931 9.931 9.642 9.676 5,969,099 -0.26(-2.57%)
Aug 17, 2020 9.889 10.01 9.786 9.931 10,970,700 -0.09(-0.85%)
Aug 14, 2020 9.786 10.12 9.761 10.02 6,021,806 +0.13(+1.29%)
Aug 13, 2020 9.948 9.987 9.825 9.889 7,685,766 -0.26(-2.52%)
Aug 12, 2020 10.37 10.48 9.786 10.14 13,684,071 -0.01(-0.08%)
Aug 11, 2020 10.08 10.48 10.08 10.15 12,909,607 +0.37(+3.74%)
Aug 10, 2020 9.599 9.931 9.591 9.786 7,497,028 +0.20(+2.13%)
Aug 07, 2020 9.114 9.591 9.092 9.582 9,021,722 +0.36(+3.87%)
Aug 06, 2020 9.233 9.331 9.140 9.225 7,248,609 -0.08(-0.82%)
Aug 05, 2020 9.242 9.344 9.194 9.301 6,610,206 +0.20(+2.15%)
Aug 04, 2020 9.157 9.225 9.072 9.106 7,418,246 -0.05(-0.56%)
Aug 03, 2020 9.250 9.306 9.097 9.157 7,597,773 -0.09(-0.92%)
Jul 31, 2020 9.106 9.242 8.995 9.242 12,975,116 +0.09(+1.02%)
Jul 30, 2020 9.055 9.157 8.893 9.148 6,714,399 -0.25(-2.63%)
Jul 29, 2020 8.961 9.395 8.884 9.395 11,650,111 +0.43(+4.74%)
Jul 28, 2020 8.969 9.080 8.927 8.969 10,683,071 -0.06(-0.66%)
Jul 27, 2020 9.199 9.208 8.986 9.029 10,899,238 -0.26(-2.84%)
Jul 24, 2020 9.446 9.540 9.242 9.293 7,360,129 -0.10(-1.09%)
Jul 23, 2020 9.131 9.463 9.123 9.395 8,134,692 +0.20(+2.22%)
Jul 22, 2020 9.089 9.267 9.055 9.191 11,235,647 +0.00(+0.00%)
Jul 21, 2020 8.799 9.250 8.799 9.191 12,888,585 +0.49(+5.57%)
Jul 20, 2020 8.680 8.876 8.655 8.706 10,229,724 -0.08(-0.87%)
Jul 17, 2020 9.063 9.097 8.740 8.782 20,564,388 -0.41(-4.44%)
Jul 16, 2020 9.012 9.352 8.927 9.191 10,734,526 +0.06(+0.65%)
Jul 15, 2020 8.986 9.165 8.859 9.131 10,634,506 +0.44(+5.09%)
Jul 14, 2020 8.859 8.910 8.569 8.689 11,844,772 -0.23(-2.58%)
Jul 13, 2020 8.944 9.046 8.638 8.918 11,676,413 +0.16(+1.85%)
Jul 10, 2020 8.365 8.774 8.340 8.757 12,527,871 +0.39(+4.68%)
Jul 09, 2020 8.757 8.816 8.331 8.365 12,183,468 -0.47(-5.30%)
Jul 08, 2020 8.765 8.923 8.604 8.833 11,174,936 +0.04(+0.48%)
Jul 07, 2020 9.055 9.089 8.774 8.791 10,668,861 -0.40(-4.35%)
Jul 06, 2020 9.233 9.437 9.012 9.191 11,025,398 +0.17(+1.89%)
Jul 02, 2020 9.293 9.489 8.961 9.021 15,793,125 -0.03(-0.28%)
Jul 01, 2020 9.446 9.531 8.969 9.046 14,710,180 -0.42(-4.41%)
Jun 30, 2020 9.148 9.548 9.123 9.463 16,747,276 +0.22(+2.39%)
Jun 29, 2020 9.259 9.420 9.097 9.242 11,024,836 +0.18(+1.97%)
Jun 26, 2020 9.616 9.676 9.021 9.063 17,144,610 -0.85(-8.58%)
Jun 25, 2020 9.531 9.948 9.480 9.914 12,803,097 +0.31(+3.28%)
Jun 24, 2020 10.04 10.08 9.591 9.599 11,286,777 -0.62(-6.08%)
Jun 23, 2020 10.52 10.62 10.20 10.22 11,280,802 -0.06(-0.58%)
Jun 22, 2020 10.14 10.46 10.07 10.28 9,072,806 +0.07(+0.67%)
Jun 19, 2020 10.77 10.77 10.14 10.21 60,113,008 -0.31(-2.91%)
Jun 18, 2020 10.36 10.80 10.27 10.52 11,427,085 +0.00(+0.00%)
Jun 17, 2020 10.77 10.84 10.48 10.52 11,706,342 -0.19(-1.75%)
Jun 16, 2020 10.97 11.02 10.41 10.71 13,003,604 +0.36(+3.45%)
Jun 15, 2020 9.718 10.46 9.608 10.35 14,773,996 +0.22(+2.18%)
Jun 12, 2020 10.34 10.34 9.693 10.13 12,974,997 +0.43(+4.39%)
Jun 11, 2020 9.889 10.27 9.642 9.701 13,045,862 -1.07(-9.95%)
Jun 10, 2020 11.28 11.34 10.74 10.77 13,792,960 -0.68(-5.94%)
Jun 09, 2020 11.25 11.61 11.09 11.45 12,658,631 -0.32(-2.75%)
Jun 08, 2020 11.73 11.90 11.48 11.78 10,462,232 +0.43(+3.83%)
Jun 05, 2020 11.91 12.13 11.21 11.34 17,163,764 +0.34(+3.09%)
Jun 04, 2020 10.33 11.00 10.18 11.00 16,880,444 +0.66(+6.38%)
Jun 03, 2020 10.17 10.49 10.08 10.34 13,517,242 +0.51(+5.21%)
Jun 02, 2020 9.840 10.03 9.705 9.831 12,906,005 +0.18(+1.92%)
Jun 01, 2020 9.537 9.772 9.461 9.646 10,402,514 +0.14(+1.50%)
May 29, 2020 9.411 9.663 9.310 9.504 23,380,904 -0.16(-1.65%)
May 28, 2020 10.22 10.27 9.621 9.663 14,553,533 -0.40(-4.01%)
May 27, 2020 9.756 10.08 9.533 10.07 18,827,710 +0.86(+9.31%)
May 26, 2020 8.814 9.403 8.758 9.209 15,859,475 +0.85(+10.15%)
May 22, 2020 8.386 8.520 8.201 8.361 8,078,541 +0.01(+0.10%)
May 21, 2020 8.403 8.638 8.328 8.352 9,511,082 -0.09(-1.09%)
May 20, 2020 8.285 8.504 8.268 8.445 10,732,260 +0.34(+4.25%)
May 19, 2020 8.294 8.428 8.058 8.100 11,471,676 -0.33(-3.89%)
May 18, 2020 8.142 8.495 8.083 8.428 12,824,867 +0.71(+9.14%)
May 15, 2020 7.731 7.873 7.567 7.722 10,922,609 -0.13(-1.61%)
May 14, 2020 7.252 7.966 7.067 7.848 19,651,856 +0.35(+4.71%)
May 13, 2020 7.764 7.815 7.327 7.495 16,667,322 -0.34(-4.29%)
May 12, 2020 8.327 8.428 7.831 7.831 12,149,266 -0.41(-4.99%)
May 11, 2020 8.520 8.520 8.117 8.243 13,044,899 -0.43(-4.94%)
May 08, 2020 8.546 8.722 8.411 8.672 9,000,025 +0.39(+4.77%)
May 07, 2020 8.243 8.554 8.209 8.277 11,873,580 +0.17(+2.07%)
May 06, 2020 8.504 8.576 8.083 8.109 10,394,858 -0.28(-3.31%)
May 05, 2020 8.789 8.890 8.344 8.386 9,705,811 -0.15(-1.77%)
May 04, 2020 8.344 8.558 8.227 8.537 7,715,606 -0.01(-0.10%)
May 01, 2020 8.730 8.764 8.432 8.546 8,113,410 -0.49(-5.40%)
Apr 30, 2020 9.125 9.235 8.865 9.033 11,765,627 -0.43(-4.53%)
Apr 29, 2020 9.403 9.630 9.251 9.461 13,936,558 +0.48(+5.33%)
Apr 28, 2020 9.243 9.403 8.903 8.983 13,306,097 +0.18(+2.00%)
Apr 27, 2020 8.319 8.890 8.151 8.806 16,938,714 +0.58(+7.05%)
Apr 24, 2020 7.999 8.403 7.899 8.226 20,059,612 +0.31(+3.93%)
Apr 23, 2020 7.722 7.999 7.697 7.915 14,777,897 +0.28(+3.63%)
Apr 22, 2020 7.689 7.815 7.579 7.638 13,150,134 +0.18(+2.36%)
Apr 21, 2020 7.588 7.806 7.378 7.462 18,471,274 -0.44(-5.53%)
Apr 20, 2020 7.739 8.193 7.487 7.899 13,630,422 -0.10(-1.26%)
Apr 17, 2020 7.571 8.155 7.369 7.999 20,084,962 +0.13(+1.60%)
Apr 16, 2020 7.747 7.773 7.352 7.873 18,692,524 +0.09(+1.19%)
Apr 15, 2020 7.974 8.109 7.781 7.781 15,795,730 -0.72(-8.50%)
Apr 14, 2020 9.117 9.226 8.310 8.504 19,683,770 -0.46(-5.15%)
Apr 13, 2020 9.251 9.302 8.722 8.966 13,849,006 -0.29(-3.09%)
Apr 09, 2020 8.823 9.428 8.789 9.251 19,961,074 +0.76(+8.90%)
Apr 08, 2020 8.033 8.579 7.999 8.495 12,947,980 +0.60(+7.67%)
Apr 07, 2020 8.125 8.344 7.831 7.890 17,053,632 +0.43(+5.74%)
Apr 06, 2020 7.235 7.546 7.058 7.462 19,027,858 +0.68(+10.04%)
Apr 03, 2020 7.025 7.092 6.638 6.781 17,580,902 -0.27(-3.81%)
Apr 02, 2020 6.865 7.344 6.747 7.050 16,704,027 +0.08(+1.08%)
Apr 01, 2020 7.025 7.260 6.773 6.974 16,715,004 -0.56(-7.47%)
Mar 31, 2020 7.873 7.941 7.436 7.537 18,280,234 -0.45(-5.58%)
Mar 30, 2020 8.016 8.159 7.680 7.983 13,845,649 -0.14(-1.76%)
Mar 27, 2020 7.764 8.487 7.747 8.125 15,153,364 -0.15(-1.83%)
Mar 26, 2020 7.436 8.378 7.411 8.277 21,159,602 +0.94(+12.83%)
Mar 25, 2020 7.604 7.731 7.159 7.336 21,525,122 -0.10(-1.36%)
Mar 24, 2020 6.983 7.604 6.873 7.436 18,514,492 +0.95(+14.64%)
Mar 23, 2020 6.831 7.016 6.386 6.487 20,775,628 -0.45(-6.54%)
Mar 20, 2020 7.058 7.361 6.613 6.941 27,426,482 -0.02(-0.24%)
Mar 19, 2020 6.100 7.109 5.832 6.957 18,487,076 +0.77(+12.50%)
Mar 18, 2020 6.957 7.310 6.126 6.184 21,429,862 -1.28(-17.12%)
Mar 17, 2020 7.117 7.789 6.655 7.462 27,963,382 +0.48(+6.86%)
Mar 16, 2020 7.159 7.369 6.831 6.983 24,151,376 -1.40(-16.73%)
Mar 13, 2020 8.722 8.890 8.050 8.386 33,324,786 +0.44(+5.50%)
Mar 12, 2020 8.218 8.722 7.731 7.949 22,361,700 -1.03(-11.51%)
Mar 11, 2020 9.285 9.453 8.772 8.983 30,845,452 -0.66(-6.80%)
Mar 10, 2020 9.277 9.672 8.831 9.638 20,246,494 +0.84(+9.55%)
Mar 09, 2020 9.621 9.831 8.613 8.798 27,968,880 -2.11(-19.34%)
Mar 06, 2020 10.98 11.38 10.69 10.91 25,572,804 -0.70(-6.01%)
Mar 05, 2020 11.62 11.85 11.50 11.60 28,983,710 -0.49(-4.06%)
Mar 04, 2020 11.87 12.15 11.68 12.10 24,701,842 +0.38(+3.26%)
Mar 03, 2020 12.01 12.28 11.61 11.71 38,973,276 -0.35(-2.89%)
Mar 02, 2020 11.26 12.08 11.14 12.06 28,513,802 +0.82(+7.32%)
Feb 28, 2020 11.19 11.52 10.94 11.24 34,439,044 -0.27(-2.38%)
Feb 27, 2020 11.80 12.05 11.46 11.51 18,129,852 -0.61(-5.01%)
Feb 26, 2020 12.42 12.59 12.10 12.12 13,686,260 -0.17(-1.42%)
Feb 25, 2020 13.08 13.10 12.22 12.30 19,027,942 -0.78(-5.98%)
Feb 24, 2020 13.09 13.22 13.05 13.08 13,061,634 -0.50(-3.67%)
Feb 21, 2020 13.65 13.68 13.45 13.58 14,810,833 -0.17(-1.27%)
Feb 20, 2020 13.58 13.87 13.58 13.75 10,984,005 +0.09(+0.67%)
Feb 19, 2020 13.64 13.70 13.58 13.66 6,183,545 +0.10(+0.74%)
Feb 18, 2020 13.65 13.73 13.42 13.56 11,824,457 -0.19(-1.39%)
Feb 14, 2020 13.76 13.78 13.65 13.75 7,110,946 -0.05(-0.36%)
Feb 13, 2020 13.63 13.81 13.56 13.80 5,538,687 +0.11(+0.79%)
Feb 12, 2020 13.75 13.89 13.60 13.69 6,112,992 +0.05(+0.37%)
Feb 11, 2020 13.59 13.79 13.56 13.64 7,974,731 +0.11(+0.80%)
Feb 10, 2020 13.51 13.55 13.41 13.53 10,644,016 -0.03(-0.24%)
Feb 07, 2020 13.48 13.58 13.43 13.57 7,593,550 -0.02(-0.18%)
Feb 06, 2020 13.90 13.94 13.56 13.59 13,126,585 -0.18(-1.33%)
Feb 05, 2020 13.67 13.87 13.62 13.78 10,786,556 +0.26(+1.91%)
Feb 04, 2020 13.38 13.56 13.32 13.52 22,716,696 +0.33(+2.52%)
Feb 03, 2020 13.06 13.26 13.04 13.18 13,565,447 +0.24(+1.86%)
Jan 31, 2020 12.80 12.96 12.77 12.94 29,947,292 -0.03(-0.26%)
Jan 30, 2020 12.66 13.02 12.57 12.98 16,448,627 +0.17(+1.36%)
Jan 29, 2020 12.94 13.04 12.76 12.80 9,710,288 -0.11(-0.84%)
Jan 28, 2020 12.94 13.09 12.84 12.91 13,075,150 +0.07(+0.52%)
Jan 27, 2020 12.77 12.93 12.74 12.84 16,518,828 -0.22(-1.72%)
Jan 24, 2020 13.41 13.44 12.96 13.07 7,821,019 -0.37(-2.78%)
Jan 23, 2020 13.43 13.47 13.26 13.44 8,490,540 -0.04(-0.31%)
Jan 22, 2020 13.57 13.57 13.45 13.48 10,157,829 -0.02(-0.18%)
Jan 21, 2020 13.54 13.62 13.40 13.51 12,996,591 -0.12(-0.85%)
Jan 17, 2020 13.88 13.92 13.47 13.63 20,838,328 -0.22(-1.56%)
Jan 16, 2020 13.66 13.86 13.63 13.84 17,915,774 +0.28(+2.08%)
Jan 15, 2020 13.56 13.66 13.45 13.56 15,451,298 -0.15(-1.09%)
Jan 14, 2020 13.67 13.79 13.63 13.71 12,770,358 +0.04(+0.30%)
Jan 13, 2020 13.63 13.68 13.55 13.67 7,904,429 +0.07(+0.55%)
Jan 10, 2020 13.76 13.78 13.54 13.59 7,410,348 -0.17(-1.21%)
Jan 09, 2020 13.78 13.78 13.67 13.76 9,137,862 +0.08(+0.61%)
Jan 08, 2020 13.61 13.78 13.59 13.68 9,312,611 +0.08(+0.61%)
Jan 07, 2020 13.72 13.74 13.53 13.59 11,113,738 -0.19(-1.39%)
Jan 06, 2020 13.78 13.80 13.67 13.78 9,117,083 -0.16(-1.13%)
Jan 03, 2020 13.98 14.03 13.82 13.94 10,083,434 -0.27(-1.87%)
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.