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 )

19.46 -0.21 (-1.04%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 3.446 3.453 3.053 3.151 37,795,108 -0.07(-2.18%)
Apr 29, 2009 3.474 3.551 3.165 3.221 38,115,976 -0.08(-2.55%)
Apr 28, 2009 3.333 3.649 3.144 3.305 38,619,860 -0.14(-4.07%)
Apr 27, 2009 3.783 3.846 3.404 3.446 41,084,700 -0.46(-11.69%)
Apr 24, 2009 4.077 4.176 3.579 3.902 70,520,144 -0.18(-4.47%)
Apr 23, 2009 4.190 4.316 3.649 4.084 53,568,348 +0.01(+0.34%)
Apr 22, 2009 4.035 4.863 3.951 4.070 60,374,856 -0.25(-5.84%)
Apr 21, 2009 3.516 4.590 3.376 4.323 76,787,968 +0.25(+6.21%)
Apr 20, 2009 4.807 4.807 3.965 4.070 41,033,544 -1.00(-19.78%)
Apr 17, 2009 4.758 5.334 4.316 5.074 88,625,304 +0.37(+7.91%)
Apr 16, 2009 3.628 4.941 3.516 4.702 105,677,112 +1.19(+34.00%)
Apr 15, 2009 3.263 3.516 3.158 3.509 18,838,052 +0.19(+5.71%)
Apr 14, 2009 3.579 3.769 3.263 3.319 34,513,440 -0.21(-5.96%)
Apr 13, 2009 2.962 3.600 2.870 3.530 35,213,876 +0.51(+16.71%)
Apr 09, 2009 3.088 3.137 2.730 3.025 34,809,560 +0.34(+12.53%)
Apr 08, 2009 2.849 2.884 2.583 2.688 13,486,690 -0.11(-4.01%)
Apr 07, 2009 2.842 2.905 2.800 2.800 12,152,515 -0.17(-5.67%)
Apr 06, 2009 2.919 3.032 2.877 2.969 15,828,172 -0.23(-7.24%)
Apr 03, 2009 3.039 3.200 2.870 3.200 16,310,878 +0.08(+2.47%)
Apr 02, 2009 3.333 3.354 3.032 3.123 20,033,824 +0.03(+0.91%)
Apr 01, 2009 2.962 3.242 2.877 3.095 19,284,940 +0.11(+3.52%)
Mar 31, 2009 2.898 3.018 2.730 2.990 16,912,890 +0.25(+9.23%)
Mar 30, 2009 2.849 2.947 2.737 2.737 16,944,600 -0.46(-14.29%)
Mar 26, 2009 3.319 3.439 3.130 3.193 19,854,494 -0.10(-2.99%)
Mar 25, 2009 3.165 3.509 3.018 3.291 24,394,974 +0.14(+4.45%)
Mar 24, 2009 3.004 3.453 2.969 3.151 29,396,422 -0.01(-0.22%)
Mar 23, 2009 2.969 3.249 2.969 3.158 31,484,810 +0.34(+11.94%)
Mar 20, 2009 3.130 3.144 2.681 2.821 24,476,756 -0.32(-10.07%)
Mar 19, 2009 3.600 3.642 2.983 3.137 29,193,748 -0.33(-9.63%)
Mar 18, 2009 2.828 3.474 2.744 3.471 37,446,980 +0.60(+20.94%)
Mar 17, 2009 2.702 2.912 2.653 2.870 18,102,932 +0.17(+6.23%)
Mar 16, 2009 2.807 3.011 2.674 2.702 23,031,016 -0.03(-1.03%)
Mar 13, 2009 2.667 2.807 2.526 2.730 0 +0.09(+3.46%)
Mar 12, 2009 2.435 2.674 2.232 2.639 39,684,100 +0.16(+6.52%)
Mar 11, 2009 2.751 2.807 2.393 2.477 24,380,130 -0.14(-5.36%)
Mar 10, 2009 2.428 2.702 2.421 2.618 26,366,308 +0.32(+14.07%)
Mar 09, 2009 2.063 2.344 2.000 2.295 23,475,612 +0.23(+11.22%)
Mar 06, 2009 2.211 2.351 1.937 2.063 0 -0.11(-5.16%)
Mar 05, 2009 2.379 2.449 2.035 2.176 22,753,748 -0.29(-11.93%)
Mar 04, 2009 2.526 2.660 2.372 2.470 17,093,560 -0.11(-4.35%)
Mar 02, 2009 2.232 2.667 2.225 2.583 29,079,512 +0.18(+7.60%)
Feb 27, 2009 2.316 2.772 2.176 2.400 0 -0.36(-13.20%)
Feb 26, 2009 2.905 3.137 2.533 2.765 54,316,168 +0.13(+4.79%)
Feb 25, 2009 2.246 2.877 1.986 2.639 55,345,788 +0.33(+14.29%)
Feb 24, 2009 1.867 2.379 1.783 2.309 40,283,716 +0.42(+22.31%)
Feb 23, 2009 2.176 2.211 1.853 1.888 23,698,874 -0.11(-5.28%)
Feb 20, 2009 1.712 2.119 1.649 1.993 33,941,724 +0.14(+7.58%)
Feb 19, 2009 2.105 2.204 1.846 1.853 16,182,276 -0.25(-11.71%)
Feb 18, 2009 2.288 2.386 2.056 2.098 24,294,570 -0.07(-3.24%)
Feb 17, 2009 2.091 2.267 2.091 2.168 29,933,190 -0.20(-8.58%)
Feb 13, 2009 2.456 2.583 2.351 2.372 18,620,834 -0.13(-5.32%)
Feb 12, 2009 2.365 2.533 2.260 2.505 30,434,406 -0.08(-2.99%)
Feb 11, 2009 2.477 2.660 2.379 2.583 37,971,772 +0.31(+13.58%)
Feb 10, 2009 3.263 3.277 2.225 2.274 67,195,288 -0.98(-30.17%)
Feb 09, 2009 3.298 3.537 3.046 3.256 46,866,668 +0.31(+10.48%)
Feb 06, 2009 2.126 3.193 2.112 2.947 67,790,808 +0.96(+48.41%)
Feb 05, 2009 1.754 2.246 1.649 1.986 41,207,044 +0.23(+13.20%)
Feb 04, 2009 1.860 1.958 1.670 1.754 22,301,964 -0.08(-4.21%)
Feb 03, 2009 2.197 2.218 1.768 1.832 30,636,108 -0.22(-10.62%)
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.