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 (%)
Dec 31, 2012 4.930 5.109 4.923 5.102 18,797,710 +0.14(+2.89%)
Dec 28, 2012 4.959 5.012 4.951 4.959 9,989,890 -0.04(-0.86%)
Dec 27, 2012 5.030 5.059 4.937 5.001 14,983,660 -0.02(-0.43%)
Dec 26, 2012 5.016 5.066 5.001 5.023 10,984,852 +0.02(+0.43%)
Dec 24, 2012 5.030 5.073 4.966 5.001 11,992,578 -0.09(-1.69%)
Dec 21, 2012 5.080 5.137 5.023 5.087 39,063,792 -0.05(-0.97%)
Dec 20, 2012 5.044 5.145 5.037 5.137 19,239,848 +0.09(+1.84%)
Dec 19, 2012 5.145 5.145 5.030 5.044 35,180,020 +0.00(+0.00%)
Dec 18, 2012 5.016 5.073 4.959 5.044 37,399,724 +0.10(+2.03%)
Dec 17, 2012 4.837 4.951 4.808 4.944 17,147,292 +0.15(+3.13%)
Dec 14, 2012 4.815 4.833 4.790 4.794 11,326,707 -0.02(-0.45%)
Dec 13, 2012 4.837 4.865 4.780 4.815 15,391,895 -0.04(-0.74%)
Dec 12, 2012 4.865 4.933 4.823 4.851 24,596,198 +0.02(+0.44%)
Dec 11, 2012 4.823 4.873 4.794 4.830 14,340,314 +0.04(+0.75%)
Dec 10, 2012 4.730 4.841 4.701 4.794 16,383,003 +0.05(+1.05%)
Dec 07, 2012 4.673 4.751 4.673 4.744 13,758,428 +0.07(+1.53%)
Dec 06, 2012 4.744 4.751 4.630 4.673 15,110,207 -0.02(-0.46%)
Dec 05, 2012 4.630 4.715 4.580 4.694 33,434,162 +0.09(+1.86%)
Dec 04, 2012 4.687 4.701 4.573 4.608 27,903,666 -0.16(-3.30%)
Nov 30, 2012 4.773 4.801 4.715 4.765 20,669,562 +0.00(+0.00%)
Nov 29, 2012 4.751 4.801 4.737 4.765 18,227,658 +0.04(+0.76%)
Nov 28, 2012 4.680 4.744 4.637 4.730 16,496,504 +0.02(+0.46%)
Nov 27, 2012 4.773 4.806 4.708 4.708 22,894,836 -0.04(-0.90%)
Nov 26, 2012 4.773 4.773 4.680 4.751 17,064,940 -0.03(-0.60%)
Nov 23, 2012 4.723 4.780 4.687 4.780 6,069,103 +0.08(+1.67%)
Nov 21, 2012 4.730 4.737 4.637 4.701 9,959,655 -0.02(-0.45%)
Nov 20, 2012 4.630 4.735 4.580 4.723 27,423,022 +0.10(+2.16%)
Nov 19, 2012 4.594 4.658 4.569 4.623 19,326,948 +0.11(+2.37%)
Nov 16, 2012 4.558 4.587 4.419 4.515 37,713,504 +0.01(+0.32%)
Nov 15, 2012 4.451 4.580 4.422 4.501 35,386,232 +0.04(+0.80%)
Nov 14, 2012 4.630 4.655 4.458 4.465 32,501,028 -0.14(-3.10%)
Nov 13, 2012 4.630 4.723 4.601 4.608 25,641,636 -0.06(-1.23%)
Nov 12, 2012 4.637 4.708 4.580 4.665 22,137,612 +0.06(+1.24%)
Nov 09, 2012 4.544 4.680 4.537 4.608 20,771,760 +0.05(+1.10%)
Nov 08, 2012 4.680 4.758 4.558 4.558 38,794,400 -0.11(-2.30%)
Nov 07, 2012 4.765 4.787 4.658 4.665 37,124,872 -0.19(-3.97%)
Nov 06, 2012 4.723 4.873 4.708 4.858 27,347,760 +0.16(+3.34%)
Nov 05, 2012 4.708 4.737 4.665 4.701 24,051,634 -0.06(-1.20%)
Nov 02, 2012 4.823 4.844 4.730 4.758 34,905,888 -0.01(-0.30%)
Nov 01, 2012 4.673 4.773 4.601 4.773 32,617,376 +0.11(+2.45%)
Oct 31, 2012 4.744 4.751 4.544 4.658 35,820,056 -0.04(-0.91%)
Oct 26, 2012 4.715 4.701 4.701 4.701 37,310,980 -0.02(-0.45%)
Oct 25, 2012 4.651 4.723 4.580 4.723 37,137,324 +0.11(+2.32%)
Oct 24, 2012 4.708 4.737 4.558 4.615 42,435,604 -0.06(-1.22%)
Oct 23, 2012 4.694 4.787 4.601 4.673 110,311,936 -0.42(-8.27%)
Oct 19, 2012 5.144 5.158 5.008 5.094 27,497,036 -0.06(-1.18%)
Oct 18, 2012 5.158 5.251 5.108 5.155 30,518,206 +0.03(+0.49%)
Oct 17, 2012 5.101 5.201 5.058 5.130 33,620,244 +0.05(+0.98%)
Oct 16, 2012 5.294 5.323 5.033 5.080 41,292,860 -0.20(-3.79%)
Oct 15, 2012 5.237 5.287 5.137 5.280 28,536,008 +0.08(+1.51%)
Oct 12, 2012 5.330 5.376 5.180 5.201 30,844,486 -0.24(-4.46%)
Oct 11, 2012 5.473 5.494 5.430 5.444 16,879,502 +0.05(+0.93%)
Oct 10, 2012 5.301 5.430 5.301 5.394 21,447,234 +0.09(+1.61%)
Oct 09, 2012 5.366 5.394 5.294 5.308 17,030,640 -0.05(-0.93%)
Oct 08, 2012 5.366 5.430 5.337 5.358 13,799,025 -0.05(-0.92%)
Oct 05, 2012 5.430 5.516 5.366 5.408 25,176,010 +0.05(+0.87%)
Oct 04, 2012 5.251 5.451 5.241 5.362 62,698,184 +0.13(+2.53%)
Oct 03, 2012 5.144 5.301 5.108 5.230 23,425,428 +0.11(+2.09%)
Oct 02, 2012 5.137 5.144 5.073 5.123 16,963,910 +0.03(+0.56%)
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.