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 (%)
Mar 31, 2015 6.876 6.994 6.839 6.994 34,745,592 +0.08(+1.18%)
Mar 30, 2015 6.891 6.950 6.883 6.913 15,349,972 +0.08(+1.19%)
Mar 27, 2015 6.913 6.920 6.794 6.831 20,779,916 -0.06(-0.86%)
Mar 26, 2015 6.854 6.931 6.787 6.891 26,079,010 +0.04(+0.65%)
Mar 25, 2015 6.979 6.979 6.839 6.846 20,194,148 -0.13(-1.91%)
Mar 24, 2015 7.061 7.068 6.957 6.979 22,570,722 -0.09(-1.26%)
Mar 23, 2015 7.120 7.157 7.009 7.068 20,217,446 -0.07(-0.93%)
Mar 20, 2015 7.061 7.135 7.009 7.135 35,723,888 +0.10(+1.47%)
Mar 19, 2015 7.164 7.179 6.861 7.031 52,294,228 -0.14(-1.96%)
Mar 18, 2015 7.312 7.386 7.068 7.172 41,170,592 -0.15(-2.02%)
Mar 17, 2015 7.283 7.335 7.194 7.320 25,742,190 +0.01(+0.10%)
Mar 16, 2015 7.335 7.379 7.224 7.312 18,227,290 -0.02(-0.30%)
Mar 13, 2015 7.298 7.372 7.261 7.335 27,390,682 +0.01(+0.20%)
Mar 12, 2015 7.305 7.372 7.246 7.320 44,400,428 +0.26(+3.67%)
Mar 11, 2015 7.053 7.098 7.031 7.061 13,941,228 +0.03(+0.42%)
Mar 10, 2015 7.097 7.112 7.031 7.031 22,628,726 -0.15(-2.15%)
Mar 09, 2015 7.153 7.259 7.149 7.186 14,970,736 +0.00(+0.00%)
Mar 06, 2015 7.164 7.348 7.127 7.186 27,175,716 +0.04(+0.62%)
Mar 05, 2015 7.031 7.149 6.958 7.142 13,707,000 +0.11(+1.57%)
Mar 04, 2015 7.039 7.083 7.083 7.031 10,675,250 -0.05(-0.73%)
Mar 03, 2015 7.083 7.127 7.046 7.083 15,691,093 -0.06(-0.82%)
Mar 02, 2015 7.075 7.149 7.024 7.142 10,667,497 +0.07(+0.94%)
Feb 27, 2015 7.061 7.112 7.046 7.075 10,976,187 -0.01(-0.10%)
Feb 26, 2015 7.075 7.120 7.024 7.083 14,166,114 +0.00(+0.00%)
Feb 25, 2015 7.127 7.127 7.053 7.083 10,444,403 -0.04(-0.52%)
Feb 24, 2015 7.039 7.164 7.039 7.120 17,281,582 +0.07(+1.05%)
Feb 23, 2015 7.061 7.090 6.980 7.046 16,068,849 -0.07(-0.93%)
Feb 20, 2015 6.994 7.120 6.928 7.112 13,864,093 +0.10(+1.36%)
Feb 19, 2015 6.980 7.039 6.891 7.016 13,932,585 +0.01(+0.21%)
Feb 18, 2015 7.127 7.112 6.980 7.002 15,017,283 -0.13(-1.76%)
Feb 17, 2015 6.987 7.127 6.950 7.127 18,079,470 +0.12(+1.68%)
Feb 13, 2015 7.039 7.009 7.009 7.009 14,810,456 -0.01(-0.21%)
Feb 12, 2015 6.928 7.061 6.884 7.024 22,092,258 +0.16(+2.36%)
Feb 11, 2015 6.854 6.921 6.818 6.862 22,100,826 -0.02(-0.32%)
Feb 10, 2015 6.928 6.972 6.821 6.884 18,244,850 -0.01(-0.11%)
Feb 09, 2015 6.935 6.958 6.854 6.891 24,558,404 -0.15(-2.09%)
Feb 06, 2015 6.987 7.149 6.950 7.039 45,039,492 +0.27(+3.91%)
Feb 05, 2015 6.693 6.803 6.693 6.774 19,450,530 +0.12(+1.77%)
Feb 04, 2015 6.678 6.759 6.656 6.656 23,367,776 -0.05(-0.77%)
Feb 03, 2015 6.589 6.729 6.589 6.707 25,333,218 +0.13(+2.02%)
Feb 02, 2015 6.464 6.597 6.405 6.575 29,040,150 +0.17(+2.64%)
Jan 30, 2015 6.398 6.553 6.383 6.405 26,916,924 -0.11(-1.69%)
Jan 29, 2015 6.420 6.538 6.398 6.516 29,478,366 +0.08(+1.26%)
Jan 28, 2015 6.670 6.678 6.427 6.435 28,732,714 -0.17(-2.56%)
Jan 27, 2015 6.604 6.685 6.538 6.604 26,108,330 -0.08(-1.21%)
Jan 26, 2015 6.626 6.722 6.604 6.685 28,590,442 +0.05(+0.78%)
Jan 23, 2015 6.744 6.818 6.623 6.634 29,978,910 -0.13(-1.96%)
Jan 22, 2015 6.457 6.840 6.450 6.766 42,363,252 +0.35(+5.51%)
Jan 21, 2015 6.479 6.516 6.383 6.413 36,620,988 -0.02(-0.34%)
Jan 20, 2015 6.523 6.678 6.324 6.435 67,551,600 -0.24(-3.64%)
Jan 16, 2015 6.612 6.740 6.553 6.678 55,855,372 +0.06(+0.89%)
Jan 15, 2015 6.678 6.759 6.553 6.619 33,764,560 -0.13(-1.86%)
Jan 14, 2015 6.803 6.854 6.685 6.744 33,413,964 -0.17(-2.45%)
Jan 13, 2015 7.075 7.149 6.862 6.913 25,735,542 -0.11(-1.57%)
Jan 12, 2015 7.178 7.208 6.987 7.024 23,394,460 -0.14(-1.95%)
Jan 09, 2015 7.377 7.385 7.134 7.164 20,322,908 -0.21(-2.89%)
Jan 08, 2015 7.340 7.392 7.296 7.377 19,149,228 +0.11(+1.52%)
Jan 07, 2015 7.311 7.333 7.175 7.267 19,642,684 +0.04(+0.61%)
Jan 06, 2015 7.443 7.451 7.193 7.223 30,084,052 -0.25(-3.35%)
Jan 05, 2015 7.701 7.731 7.445 7.473 17,110,662 -0.27(-3.43%)
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.