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 )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 4.525 4.616 4.469 4.518 62,358 -0.01(-0.16%)
Aug 30, 2010 4.631 4.673 4.518 4.525 18,404,856 -0.12(-2.58%)
Aug 27, 2010 4.645 4.645 4.469 4.645 18,667,778 +0.18(+3.94%)
Aug 26, 2010 4.581 4.673 4.434 4.469 22,956 -0.09(-2.01%)
Aug 25, 2010 4.553 4.609 4.398 4.560 32,591 -0.06(-1.22%)
Aug 24, 2010 4.736 4.778 4.595 4.616 2,796 -0.20(-4.09%)
Aug 23, 2010 4.877 4.989 4.806 4.814 18,770,370 +0.01(+0.29%)
Aug 20, 2010 4.842 4.884 4.708 4.799 17,451,426 -0.08(-1.73%)
Aug 19, 2010 5.046 5.116 4.856 4.884 2,573 -0.19(-3.74%)
Aug 18, 2010 5.025 5.172 4.961 5.074 994 +0.04(+0.84%)
Aug 17, 2010 5.130 5.130 4.982 5.032 10,344 -0.02(-0.42%)
Aug 16, 2010 5.032 5.053 4.954 5.053 21,154,492 +0.02(+0.42%)
Aug 13, 2010 5.032 5.116 5.004 5.032 18,099,564 +0.01(+0.14%)
Aug 12, 2010 4.940 5.060 4.877 5.025 18,764,058 -0.02(-0.42%)
Aug 11, 2010 5.292 5.313 5.039 5.046 12,317 -0.23(-4.27%)
Aug 10, 2010 5.264 5.433 5.236 5.271 5,257 -0.07(-1.32%)
Aug 09, 2010 5.236 5.362 5.165 5.341 23,855,408 +0.13(+2.57%)
Aug 06, 2010 5.208 5.229 5.067 5.208 19,354,598 -0.05(-0.94%)
Aug 05, 2010 5.306 5.313 5.102 5.257 22,682,996 -0.09(-1.71%)
Aug 04, 2010 5.348 5.461 5.334 5.348 18,662,154 +0.01(+0.26%)
Aug 03, 2010 5.391 5.461 5.320 5.334 32,591 -0.08(-1.56%)
Aug 02, 2010 5.271 5.429 5.243 5.419 31,559,624 +0.26(+5.05%)
Jul 30, 2010 5.158 5.222 5.102 5.158 24,483,534 -0.04(-0.81%)
Jul 29, 2010 5.187 5.271 5.102 5.201 1,553 +0.08(+1.51%)
Jul 28, 2010 5.123 5.179 5.004 5.123 24,804 +0.05(+0.97%)
Jul 27, 2010 5.074 5.433 5.067 5.074 29,059 +0.08(+1.69%)
Jul 26, 2010 4.708 4.997 4.638 4.989 37,843,592 +0.31(+6.62%)
Jul 23, 2010 4.595 4.736 4.525 4.680 27,439,020 +0.04(+0.76%)
Jul 22, 2010 4.441 4.659 4.434 4.645 426 +0.28(+6.45%)
Jul 21, 2010 4.715 4.750 4.363 4.363 51,744,292 -0.25(-5.49%)
Jul 20, 2010 4.616 4.638 4.455 4.616 30,543,642 -0.08(-1.80%)
Jul 19, 2010 4.595 4.722 4.511 4.701 27,155,954 +0.09(+1.98%)
Jul 16, 2010 4.609 4.891 4.581 4.609 30,831,984 -0.33(-6.70%)
Jul 15, 2010 5.060 5.060 4.799 4.940 33,811,292 -0.09(-1.82%)
Jul 14, 2010 5.102 5.102 4.933 5.032 284 -0.16(-3.12%)
Jul 13, 2010 5.187 5.243 5.123 5.194 6,874 +0.10(+1.93%)
Jul 12, 2010 4.982 5.158 4.961 5.095 29,137,516 +0.06(+1.26%)
Jul 09, 2010 5.032 5.060 4.771 5.032 28,618,060 +0.23(+4.69%)
Jul 08, 2010 4.736 4.814 4.680 4.806 100,890 +0.13(+2.86%)
Jul 07, 2010 4.511 4.673 4.476 4.673 43,812,156 +0.16(+3.59%)
Jul 06, 2010 4.511 4.638 4.448 4.511 10,060 +0.12(+2.72%)
Jul 02, 2010 4.391 4.567 4.307 4.391 26,774,662 -0.11(-2.35%)
Jul 01, 2010 4.638 4.750 4.377 4.497 2,984 -0.13(-2.89%)
Jun 30, 2010 4.757 4.870 4.609 4.631 710 -0.13(-2.66%)
Jun 29, 2010 4.757 4.919 4.694 4.757 12,936 -0.16(-3.22%)
Jun 25, 2010 4.916 4.919 4.750 4.916 34,384,456 +0.12(+2.57%)
Jun 24, 2010 4.926 4.961 4.771 4.792 13,783 -0.18(-3.68%)
Jun 23, 2010 4.933 5.018 4.856 4.975 24,684,940 +0.05(+1.00%)
Jun 22, 2010 5.074 5.074 4.926 4.926 4,262 -0.12(-2.37%)
Jun 21, 2010 5.109 5.169 5.000 5.046 27,678,406 +0.01(+0.28%)
Jun 18, 2010 5.032 5.074 4.961 5.032 20,976,658 +0.00(+0.00%)
Jun 17, 2010 5.074 5.084 4.961 5.032 28,317,342 -0.01(-0.14%)
Jun 16, 2010 5.088 5.123 4.982 5.039 30,510,808 -0.13(-2.45%)
Jun 15, 2010 5.088 5.187 4.961 5.165 2,415 +0.13(+2.66%)
Jun 14, 2010 5.018 5.109 4.905 5.032 29,719,494 +0.07(+1.42%)
Jun 11, 2010 4.968 4.968 4.814 4.961 27,680,866 -0.07(-1.40%)
Jun 10, 2010 4.863 5.032 4.821 5.032 33,276,352 +0.26(+5.45%)
Jun 09, 2010 5.046 5.060 4.737 4.772 43,447,200 -0.22(-4.37%)
Jun 08, 2010 4.905 4.997 4.765 4.990 2,845 +0.13(+2.75%)
Jun 07, 2010 5.053 5.137 4.835 4.856 29,363,092 -0.15(-3.09%)
Jun 04, 2010 5.011 5.250 4.968 5.011 36,566,100 -0.36(-6.68%)
Jun 03, 2010 5.446 5.517 5.334 5.369 711 -0.04(-0.65%)
Jun 02, 2010 5.257 5.404 5.214 5.404 17,237 +0.22(+4.20%)
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.