Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 30, 2015 6.394 6.549 6.379 6.401 26,933,664 -0.11(-1.69%)
Jan 29, 2015 6.416 6.534 6.394 6.512 29,496,698 +0.08(+1.26%)
Jan 28, 2015 6.666 6.674 6.423 6.431 28,750,584 -0.17(-2.56%)
Jan 27, 2015 6.600 6.681 6.534 6.600 26,124,566 -0.08(-1.21%)
Jan 26, 2015 6.622 6.718 6.600 6.681 28,608,222 +0.05(+0.78%)
Jan 23, 2015 6.740 6.813 6.618 6.629 29,997,554 -0.13(-1.96%)
Jan 22, 2015 6.453 6.836 6.446 6.762 42,389,596 +0.35(+5.51%)
Jan 21, 2015 6.475 6.512 6.379 6.409 36,643,764 -0.02(-0.34%)
Jan 20, 2015 6.519 6.674 6.320 6.431 67,593,608 -0.24(-3.64%)
Jan 16, 2015 6.607 6.736 6.549 6.674 55,890,108 +0.06(+0.89%)
Jan 15, 2015 6.674 6.755 6.549 6.615 33,785,560 -0.13(-1.86%)
Jan 14, 2015 6.799 6.850 6.681 6.740 33,434,744 -0.17(-2.45%)
Jan 13, 2015 7.071 7.145 6.858 6.909 25,751,548 -0.11(-1.57%)
Jan 12, 2015 7.174 7.203 6.983 7.019 23,409,010 -0.14(-1.95%)
Jan 09, 2015 7.373 7.380 7.130 7.159 20,335,546 -0.21(-2.89%)
Jan 08, 2015 7.336 7.387 7.292 7.373 19,161,136 +0.11(+1.52%)
Jan 07, 2015 7.306 7.328 7.170 7.262 19,654,900 +0.04(+0.61%)
Jan 06, 2015 7.439 7.446 7.189 7.218 30,102,760 -0.25(-3.35%)
Jan 05, 2015 7.696 7.726 7.441 7.468 17,121,302 -0.26(-3.43%)
Jan 02, 2015 7.836 7.858 7.623 7.733 12,989,669 -0.04(-0.47%)
Dec 31, 2014 7.902 7.770 7.770 7.770 8,465,838 -0.10(-1.31%)
Dec 30, 2014 7.873 7.924 7.821 7.873 10,765,721 -0.02(-0.28%)
Dec 29, 2014 7.836 7.969 7.821 7.895 13,851,352 +0.04(+0.47%)
Dec 26, 2014 7.851 7.910 7.829 7.858 8,851,995 +0.01(+0.09%)
Dec 24, 2014 7.866 7.851 7.851 7.851 6,597,512 +0.01(+0.09%)
Dec 23, 2014 7.763 7.884 7.737 7.844 15,452,330 +0.11(+1.43%)
Dec 22, 2014 7.711 7.741 7.645 7.733 11,588,108 +0.04(+0.57%)
Dec 19, 2014 7.718 7.763 7.682 7.689 23,643,560 +0.01(+0.10%)
Dec 18, 2014 7.586 7.689 7.579 7.682 27,070,522 +0.16(+2.15%)
Dec 17, 2014 7.336 7.527 7.299 7.520 29,346,974 +0.22(+3.02%)
Dec 16, 2014 7.189 7.395 7.159 7.299 36,643,608 +0.04(+0.61%)
Dec 15, 2014 7.402 7.424 7.233 7.255 21,437,232 -0.11(-1.50%)
Dec 12, 2014 7.417 7.468 7.343 7.365 17,945,678 -0.12(-1.57%)
Dec 11, 2014 7.468 7.586 7.439 7.483 20,121,538 +0.02(+0.30%)
Dec 10, 2014 7.615 7.689 7.446 7.461 22,817,424 -0.19(-2.50%)
Dec 09, 2014 7.498 7.660 7.469 7.652 22,023,248 +0.06(+0.77%)
Dec 08, 2014 7.579 7.711 7.528 7.594 24,932,484 +0.00(+0.00%)
Dec 05, 2014 7.469 7.579 7.447 7.594 33,096,174 +0.19(+2.57%)
Dec 04, 2014 7.293 7.403 7.242 7.403 25,953,520 +0.11(+1.51%)
Dec 03, 2014 7.213 7.308 7.176 7.293 13,205,545 +0.07(+1.01%)
Dec 02, 2014 7.132 7.271 7.132 7.220 21,175,060 +0.07(+0.92%)
Dec 01, 2014 7.330 7.338 7.125 7.154 23,627,906 -0.22(-2.98%)
Nov 28, 2014 7.433 7.462 7.359 7.374 9,533,438 -0.05(-0.69%)
Nov 26, 2014 7.433 7.425 7.425 7.425 12,507,240 +0.00(+0.00%)
Nov 25, 2014 7.469 7.476 7.396 7.425 14,123,146 -0.03(-0.39%)
Nov 24, 2014 7.396 7.469 7.396 7.455 13,864,977 +0.10(+1.39%)
Nov 21, 2014 7.418 7.462 7.352 7.352 14,773,261 +0.01(+0.10%)
Nov 20, 2014 7.337 7.345 7.271 7.345 19,743,570 -0.03(-0.40%)
Nov 19, 2014 7.396 7.414 7.315 7.374 14,242,459 -0.01(-0.20%)
Nov 18, 2014 7.381 7.429 7.381 7.389 10,844,081 -0.01(-0.10%)
Nov 17, 2014 7.411 7.422 7.367 7.396 14,064,487 -0.05(-0.69%)
Nov 14, 2014 7.425 7.484 7.418 7.447 17,420,916 +0.00(+0.00%)
Nov 13, 2014 7.462 7.491 7.396 7.447 15,803,485 -0.03(-0.39%)
Nov 12, 2014 7.433 7.476 7.396 7.476 16,863,942 +0.01(+0.20%)
Nov 11, 2014 7.491 7.531 7.440 7.462 11,273,494 -0.03(-0.39%)
Nov 10, 2014 7.469 7.491 7.425 7.491 16,697,989 +0.05(+0.69%)
Nov 07, 2014 7.433 7.484 7.389 7.440 23,724,598 -0.05(-0.68%)
Nov 06, 2014 7.403 7.520 7.330 7.491 26,613,356 +0.09(+1.19%)
Nov 05, 2014 7.381 7.425 7.330 7.403 27,345,838 +0.07(+1.00%)
Nov 04, 2014 7.352 7.381 7.271 7.330 21,342,076 -0.01(-0.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.