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 (%)
Jun 30, 2011 4.290 4.360 4.262 4.332 16,100,665 +0.04(+0.98%)
Jun 29, 2011 4.185 4.311 4.178 4.290 28,125,316 +0.14(+3.37%)
Jun 28, 2011 4.171 4.192 4.095 4.150 20,927,124 +0.00(+0.00%)
Jun 27, 2011 4.185 4.227 4.102 4.150 34,769,728 +0.00(+0.00%)
Jun 24, 2011 4.311 4.325 4.137 4.150 28,043,272 -0.16(-3.73%)
Jun 23, 2011 4.262 4.318 4.220 4.311 29,040,998 -0.03(-0.64%)
Jun 22, 2011 4.374 4.514 4.332 4.339 40,126,220 -0.06(-1.43%)
Jun 21, 2011 4.360 4.409 4.311 4.402 15,135,129 +0.08(+1.78%)
Jun 20, 2011 4.318 4.339 4.290 4.325 22,664,064 -0.06(-1.28%)
Jun 17, 2011 4.353 4.500 4.332 4.381 53,898,192 +0.08(+1.79%)
Jun 16, 2011 4.248 4.318 4.234 4.304 27,798,616 +0.01(+0.16%)
Jun 15, 2011 4.304 4.332 4.213 4.297 37,300,156 -0.07(-1.60%)
Jun 14, 2011 4.276 4.423 4.221 4.367 37,143,204 +0.15(+3.47%)
Jun 13, 2011 4.200 4.262 4.144 4.221 54,221,720 -0.06(-1.47%)
Jun 10, 2011 4.249 4.311 4.137 4.283 30,409,656 +0.01(+0.33%)
Jun 09, 2011 4.290 4.322 4.238 4.269 41,058,572 -0.01(-0.16%)
Jun 08, 2011 4.193 4.353 4.193 4.276 29,403,240 +0.04(+0.99%)
Jun 07, 2011 4.242 4.339 4.228 4.235 24,326,172 +0.01(+0.33%)
Jun 06, 2011 4.430 4.430 4.130 4.221 50,362,860 -0.22(-4.87%)
Jun 03, 2011 4.479 4.569 4.430 4.437 22,688,550 -0.29(-6.06%)
May 24, 2011 4.772 4.786 4.695 4.723 21,999,614 -0.04(-0.88%)
May 23, 2011 4.821 4.854 4.737 4.765 19,192,030 -0.08(-1.73%)
May 20, 2011 4.918 4.974 4.828 4.848 26,202,898 -0.10(-2.11%)
May 19, 2011 4.988 5.002 4.939 4.953 18,320,596 -0.02(-0.42%)
May 18, 2011 5.044 5.058 4.953 4.974 27,923,168 -0.08(-1.66%)
May 17, 2011 4.967 5.065 4.939 5.058 16,849,620 +0.08(+1.68%)
May 16, 2011 4.904 5.065 4.897 4.974 17,729,492 +0.06(+1.13%)
May 13, 2011 4.995 5.002 4.911 4.918 17,897,800 -0.08(-1.67%)
May 12, 2011 4.981 5.030 4.890 5.002 20,501,688 +0.03(+0.56%)
May 11, 2011 4.967 5.023 4.946 4.974 14,172,025 +0.00(+0.00%)
May 10, 2011 5.009 5.051 4.974 4.974 18,323,464 +0.01(+0.14%)
May 09, 2011 4.939 5.009 4.939 4.967 12,048,244 +0.02(+0.42%)
May 06, 2011 5.016 5.016 4.918 4.946 32,701,574 -0.01(-0.28%)
May 05, 2011 5.100 5.114 4.960 4.960 23,150,808 -0.18(-3.53%)
May 04, 2011 5.128 5.155 5.072 5.141 15,451,751 +0.00(+0.00%)
May 03, 2011 5.100 5.141 5.058 5.141 13,192,099 +0.01(+0.27%)
May 02, 2011 5.128 5.141 5.121 5.128 9,483,424 +0.01(+0.14%)
Apr 29, 2011 5.197 5.197 5.086 5.121 13,304,279 -0.07(-1.34%)
Apr 28, 2011 5.155 5.197 5.100 5.190 14,061,314 +0.04(+0.81%)
Apr 27, 2011 5.134 5.162 5.058 5.148 16,868,260 +0.03(+0.54%)
Apr 26, 2011 5.030 5.141 4.988 5.121 18,532,102 +0.13(+2.66%)
Apr 25, 2011 5.000 5.023 4.967 4.988 10,422,239 -0.01(-0.28%)
Apr 21, 2011 4.953 5.012 4.876 5.002 15,745,482 +0.08(+1.56%)
Apr 20, 2011 5.065 5.086 4.911 4.925 19,756,874 -0.08(-1.53%)
Apr 19, 2011 5.002 5.051 4.765 5.002 54,467,980 +0.13(+2.72%)
Apr 18, 2011 4.911 4.960 4.862 4.869 26,636,308 -0.13(-2.65%)
Apr 15, 2011 5.093 5.093 4.967 5.002 17,821,380 -0.05(-0.97%)
Apr 14, 2011 5.037 5.058 4.946 5.051 16,655,046 +0.02(+0.42%)
Apr 13, 2011 5.121 5.128 4.981 5.030 18,441,118 -0.04(-0.83%)
Apr 12, 2011 5.044 5.107 5.023 5.072 11,492,642 +0.01(+0.14%)
Apr 11, 2011 5.072 5.107 5.051 5.065 7,488,610 -0.01(-0.14%)
Apr 08, 2011 5.141 5.148 5.044 5.072 11,923,534 -0.04(-0.82%)
Apr 07, 2011 5.180 5.190 5.086 5.114 11,840,699 -0.06(-1.21%)
Apr 06, 2011 5.037 5.197 5.030 5.176 21,536,984 +0.16(+3.20%)
Apr 05, 2011 5.058 5.107 5.016 5.016 14,060,514 -0.08(-1.51%)
Apr 04, 2011 5.100 5.169 5.058 5.093 12,810,775 +0.01(+0.14%)
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.