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 (%)
Nov 30, 2010 3.733 3.831 3.733 3.789 32,556,252 +0.01(+0.19%)
Nov 29, 2010 3.683 3.817 3.669 3.782 35,763,312 +0.08(+2.29%)
Nov 26, 2010 3.648 3.733 3.648 3.697 10,150,639 +0.01(+0.19%)
Nov 24, 2010 3.690 3.690 3.690 3.690 31,868,712 +0.02(+0.58%)
Nov 23, 2010 3.676 3.916 3.641 3.669 103,568,184 -0.10(-2.62%)
Nov 22, 2010 3.845 3.867 3.705 3.768 43,617,108 -0.11(-2.73%)
Nov 19, 2010 3.641 3.881 3.606 3.874 80,721,120 +0.13(+3.58%)
Nov 18, 2010 3.958 3.986 3.620 3.740 177,399,216 -0.16(-4.15%)
Nov 17, 2010 4.162 4.162 3.782 3.902 104,871,072 -0.27(-6.42%)
Nov 16, 2010 4.268 4.268 3.916 4.169 112,775,448 -0.20(-4.52%)
Nov 15, 2010 4.409 4.437 4.352 4.367 22,250,322 +0.04(+0.81%)
Nov 12, 2010 4.472 4.490 4.324 4.331 29,197,894 -0.18(-4.06%)
Nov 11, 2010 4.359 4.606 4.352 4.514 33,831,132 +0.11(+2.56%)
Nov 10, 2010 4.402 4.458 4.331 4.402 30,389,732 +0.04(+0.81%)
Nov 09, 2010 4.479 4.557 4.345 4.367 33,411,850 -0.10(-2.21%)
Nov 08, 2010 4.529 4.536 4.374 4.465 31,456,470 -0.08(-1.71%)
Nov 05, 2010 4.599 4.775 4.479 4.543 56,126,208 -0.06(-1.38%)
Nov 04, 2010 4.500 4.641 4.451 4.606 34,382,980 +0.17(+3.81%)
Nov 03, 2010 4.317 4.444 4.317 4.437 27,511,910 +0.13(+2.94%)
Nov 02, 2010 4.437 4.437 4.282 4.310 28,020,110 -0.08(-1.77%)
Nov 01, 2010 4.472 4.493 4.338 4.388 17,292,428 -0.05(-1.11%)
Oct 29, 2010 4.430 4.507 4.409 4.437 27,679,218 +0.01(+0.16%)
Oct 28, 2010 4.536 4.550 4.374 4.430 44,037,604 -0.06(-1.26%)
Oct 27, 2010 4.529 4.620 4.465 4.486 28,338,908 -0.46(-9.39%)
Oct 25, 2010 5.085 5.092 4.937 4.951 20,151,456 -0.08(-1.54%)
Oct 22, 2010 5.127 5.198 5.000 5.029 18,398,510 -0.10(-1.92%)
Oct 21, 2010 5.162 5.303 5.092 5.127 21,019,102 +0.00(+0.00%)
Oct 20, 2010 5.134 5.191 4.972 5.127 27,905,712 -0.04(-0.82%)
Oct 19, 2010 5.064 5.254 5.064 5.169 24,883,172 -0.01(-0.14%)
Oct 18, 2010 4.951 5.184 4.930 5.176 16,616,763 +0.20(+4.11%)
Oct 15, 2010 5.085 5.113 4.874 4.972 19,886,376 -0.08(-1.53%)
Oct 14, 2010 5.113 5.127 4.930 5.050 20,030,152 -0.09(-1.78%)
Oct 13, 2010 5.310 5.331 5.127 5.141 17,885,814 -0.12(-2.28%)
Oct 12, 2010 5.113 5.268 5.085 5.261 12,559,253 +0.11(+2.05%)
Oct 11, 2010 5.212 5.261 5.141 5.155 8,155,777 -0.07(-1.35%)
Oct 08, 2010 5.226 5.233 5.141 5.226 12,847,985 +0.04(+0.82%)
Oct 07, 2010 5.324 5.353 5.141 5.184 17,837,260 -0.10(-1.87%)
Oct 06, 2010 5.317 5.367 5.254 5.282 12,928,685 -0.03(-0.53%)
Oct 05, 2010 5.176 5.367 5.113 5.310 993 +0.21(+4.14%)
Oct 04, 2010 5.050 5.169 5.011 5.099 16,699,178 +0.04(+0.84%)
Oct 01, 2010 5.057 5.233 5.022 5.057 17,339,084 -0.07(-1.28%)
Sep 30, 2010 5.118 5.282 5.078 5.122 251,674 +0.04(+0.88%)
Sep 29, 2010 4.951 5.134 4.916 5.078 39,976,892 +0.08(+1.55%)
Sep 28, 2010 4.958 5.000 4.867 5.000 100,154 +0.09(+1.87%)
Sep 27, 2010 4.930 4.993 4.881 4.909 15,376,563 +0.01(+0.29%)
Sep 24, 2010 4.874 4.944 4.831 4.895 20,635,866 +0.13(+2.81%)
Sep 23, 2010 4.761 4.972 4.761 4.761 19,089,822 -0.11(-2.17%)
Sep 22, 2010 4.965 5.029 4.845 4.867 19,235,180 -0.13(-2.54%)
Sep 21, 2010 4.979 5.155 4.944 4.993 27,381,058 +0.02(+0.42%)
Sep 20, 2010 4.838 4.972 4.796 4.972 34,344,856 +0.16(+3.35%)
Sep 17, 2010 4.811 4.930 4.803 4.811 36,399,064 -0.11(-2.27%)
Sep 15, 2010 4.993 5.014 4.881 4.923 23,785,230 -0.10(-1.96%)
Sep 14, 2010 5.092 5.106 4.972 5.022 28,800,230 -0.10(-1.92%)
Sep 13, 2010 4.979 5.127 4.979 5.120 19,790,366 +0.27(+5.66%)
Sep 10, 2010 4.874 4.902 4.818 4.846 11,594,315 -0.01(-0.29%)
Sep 09, 2010 4.965 4.986 4.761 4.860 17,156 +0.02(+0.44%)
Sep 08, 2010 4.670 4.874 4.642 4.839 23,047,776 +0.22(+4.72%)
Sep 07, 2010 4.761 4.782 4.614 4.621 12,853 -0.23(-4.64%)
Sep 03, 2010 5.007 5.022 4.789 4.846 19,400,068 -0.03(-0.58%)
Sep 02, 2010 4.825 4.874 4.782 4.874 11,972,485 +0.06(+1.17%)
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.