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 )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2013 7.033 7.069 7.069 7.069 9,478,601 +0.04(+0.51%)
Dec 30, 2013 7.026 7.047 6.983 7.033 6,586,169 +0.01(+0.10%)
Dec 27, 2013 7.076 7.076 7.004 7.026 6,618,989 -0.04(-0.51%)
Dec 26, 2013 7.040 7.083 7.033 7.061 7,411,110 +0.02(+0.30%)
Dec 24, 2013 7.011 7.054 6.983 7.040 5,572,531 +0.02(+0.31%)
Dec 23, 2013 6.908 7.026 6.890 7.019 10,381,247 +0.14(+1.97%)
Dec 20, 2013 6.890 6.946 6.847 6.883 24,587,962 +0.03(+0.42%)
Dec 19, 2013 6.811 6.897 6.804 6.854 15,348,815 -0.01(-0.10%)
Dec 18, 2013 6.847 6.876 6.747 6.861 25,702,512 +0.06(+0.84%)
Dec 17, 2013 6.833 6.868 6.790 6.804 11,245,898 -0.04(-0.52%)
Dec 16, 2013 6.868 6.883 6.818 6.840 11,880,381 +0.03(+0.42%)
Dec 13, 2013 6.804 6.833 6.754 6.811 20,341,268 +0.01(+0.11%)
Dec 12, 2013 6.725 6.868 6.711 6.804 20,339,176 +0.07(+1.06%)
Dec 11, 2013 6.897 6.904 6.711 6.733 21,266,840 -0.08(-1.15%)
Dec 10, 2013 6.854 6.890 6.662 6.811 37,289,860 -0.05(-0.73%)
Dec 09, 2013 6.954 6.975 6.847 6.861 20,912,826 -0.06(-0.82%)
Dec 06, 2013 6.904 6.996 6.897 6.918 22,881,754 +0.11(+1.57%)
Dec 05, 2013 6.818 6.893 6.804 6.811 14,493,101 -0.08(-1.14%)
Dec 04, 2013 6.811 6.996 6.804 6.890 22,043,704 +0.09(+1.26%)
Dec 03, 2013 6.932 6.939 6.761 6.804 22,764,860 -0.14(-1.95%)
Dec 02, 2013 6.939 7.075 6.932 6.939 17,139,648 +0.01(+0.10%)
Nov 29, 2013 7.004 7.011 6.911 6.932 6,826,168 -0.06(-0.92%)
Nov 27, 2013 6.954 7.075 6.939 6.996 12,931,001 +0.04(+0.61%)
Nov 26, 2013 7.025 7.053 6.947 6.954 14,368,320 -0.04(-0.61%)
Nov 25, 2013 7.061 7.110 6.989 6.996 13,661,036 -0.03(-0.41%)
Nov 22, 2013 6.961 7.025 6.911 7.025 9,831,237 +0.09(+1.23%)
Nov 21, 2013 6.825 7.004 6.825 6.939 16,492,596 +0.09(+1.35%)
Nov 20, 2013 6.833 6.911 6.808 6.847 16,969,990 +0.02(+0.31%)
Nov 19, 2013 6.890 6.890 6.783 6.825 19,302,218 -0.06(-0.83%)
Nov 18, 2013 7.025 7.046 6.875 6.882 17,291,966 -0.14(-1.93%)
Nov 15, 2013 7.011 7.053 6.968 7.018 24,983,220 +0.03(+0.41%)
Nov 14, 2013 6.925 6.996 6.868 6.989 17,920,554 +0.12(+1.76%)
Nov 12, 2013 6.954 6.984 6.829 6.868 15,346,095 -0.11(-1.63%)
Nov 11, 2013 6.954 7.011 6.904 6.982 14,704,783 +0.01(+0.20%)
Nov 08, 2013 6.626 6.968 6.615 6.968 52,066,976 +0.37(+5.62%)
Nov 07, 2013 6.754 6.768 6.590 6.597 26,089,632 -0.14(-2.01%)
Nov 06, 2013 6.833 6.833 6.662 6.733 30,265,272 -0.06(-0.94%)
Nov 05, 2013 6.726 6.825 6.676 6.797 20,312,782 +0.06(+0.95%)
Nov 04, 2013 6.811 6.847 6.733 6.733 18,031,626 -0.07(-1.05%)
Nov 01, 2013 6.854 6.947 6.790 6.804 20,817,594 -0.06(-0.83%)
Oct 31, 2013 6.804 6.897 6.761 6.861 65,786,672 +0.06(+0.94%)
Oct 30, 2013 6.790 6.840 6.761 6.797 22,613,560 +0.03(+0.42%)
Oct 29, 2013 6.840 6.861 6.761 6.768 21,829,920 -0.04(-0.63%)
Oct 28, 2013 6.776 6.868 6.726 6.811 16,175,358 +0.05(+0.74%)
Oct 25, 2013 6.797 6.825 6.697 6.761 23,397,506 -0.04(-0.52%)
Oct 24, 2013 6.768 6.811 6.708 6.797 24,400,960 -0.04(-0.52%)
Oct 23, 2013 6.833 6.897 6.776 6.833 31,536,406 -0.06(-0.93%)
Oct 22, 2013 6.954 7.089 6.790 6.897 72,694,168 -0.26(-3.59%)
Oct 21, 2013 7.160 7.217 7.096 7.153 28,577,964 -0.05(-0.69%)
Oct 18, 2013 7.089 7.207 7.053 7.203 43,688,136 +0.12(+1.71%)
Oct 17, 2013 6.961 7.089 6.925 7.082 22,973,954 +0.09(+1.33%)
Oct 16, 2013 6.875 7.004 6.868 6.989 18,718,410 +0.17(+2.51%)
Oct 15, 2013 6.911 6.925 6.790 6.818 16,054,176 -0.11(-1.54%)
Oct 14, 2013 6.797 6.932 6.768 6.925 17,337,936 +0.09(+1.36%)
Oct 11, 2013 6.719 6.875 6.697 6.833 23,252,942 +0.09(+1.27%)
Oct 10, 2013 6.711 6.804 6.683 6.747 35,326,132 +0.14(+2.05%)
Oct 09, 2013 6.590 6.647 6.548 6.612 20,861,764 +0.04(+0.65%)
Oct 08, 2013 6.612 6.704 6.562 6.569 20,969,200 -0.04(-0.54%)
Oct 07, 2013 6.647 6.690 6.605 6.605 12,817,062 -0.11(-1.70%)
Oct 04, 2013 6.640 6.747 6.633 6.719 16,445,367 +0.09(+1.40%)
Oct 03, 2013 6.647 6.719 6.576 6.626 24,928,882 -0.02(-0.32%)
Oct 02, 2013 6.619 6.704 6.590 6.647 13,613,560 -0.05(-0.74%)
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.