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 )

19.65 -0.18 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2012 4.776 4.804 4.718 4.768 20,656,716 +0.00(+0.00%)
Nov 29, 2012 4.754 4.804 4.740 4.768 18,216,330 +0.04(+0.76%)
Nov 28, 2012 4.683 4.747 4.640 4.733 16,486,252 +0.02(+0.46%)
Nov 27, 2012 4.776 4.809 4.711 4.711 22,880,606 -0.04(-0.90%)
Nov 26, 2012 4.776 4.776 4.683 4.754 17,054,334 -0.03(-0.60%)
Nov 23, 2012 4.725 4.783 4.690 4.783 6,065,332 +0.08(+1.67%)
Nov 21, 2012 4.733 4.740 4.640 4.704 9,953,465 -0.02(-0.45%)
Nov 20, 2012 4.633 4.738 4.582 4.725 27,405,980 +0.10(+2.16%)
Nov 19, 2012 4.597 4.661 4.572 4.625 19,314,938 +0.11(+2.37%)
Nov 16, 2012 4.561 4.590 4.422 4.518 37,690,064 +0.01(+0.32%)
Nov 15, 2012 4.454 4.582 4.425 4.504 35,364,240 +0.04(+0.80%)
Nov 14, 2012 4.633 4.658 4.461 4.468 32,480,828 -0.14(-3.10%)
Nov 13, 2012 4.633 4.725 4.604 4.611 25,625,700 -0.06(-1.23%)
Nov 12, 2012 4.640 4.711 4.582 4.668 22,123,854 +0.06(+1.24%)
Nov 09, 2012 4.547 4.683 4.540 4.611 20,758,852 +0.05(+1.10%)
Nov 08, 2012 4.683 4.761 4.561 4.561 38,770,288 -0.11(-2.30%)
Nov 07, 2012 4.768 4.790 4.661 4.668 37,101,800 -0.19(-3.97%)
Nov 06, 2012 4.725 4.876 4.711 4.861 27,330,764 +0.16(+3.34%)
Nov 05, 2012 4.711 4.740 4.668 4.704 24,036,686 -0.06(-1.20%)
Nov 02, 2012 4.826 4.847 4.733 4.761 34,884,196 -0.01(-0.30%)
Nov 01, 2012 4.675 4.776 4.604 4.776 32,597,106 +0.11(+2.45%)
Oct 31, 2012 4.747 4.754 4.547 4.661 35,797,796 -0.04(-0.91%)
Oct 26, 2012 4.718 4.704 4.704 4.704 37,287,792 -0.02(-0.45%)
Oct 25, 2012 4.654 4.725 4.582 4.725 37,114,244 +0.11(+2.32%)
Oct 24, 2012 4.711 4.740 4.561 4.618 42,409,232 -0.06(-1.22%)
Oct 23, 2012 4.697 4.790 4.604 4.675 110,243,384 -0.42(-8.27%)
Oct 19, 2012 5.147 5.162 5.011 5.097 27,479,948 -0.06(-1.18%)
Oct 18, 2012 5.162 5.255 5.112 5.158 30,499,240 +0.03(+0.49%)
Oct 17, 2012 5.104 5.204 5.061 5.133 33,599,352 +0.05(+0.98%)
Oct 16, 2012 5.297 5.326 5.036 5.083 41,267,196 -0.20(-3.79%)
Oct 15, 2012 5.240 5.290 5.140 5.283 28,518,274 +0.08(+1.51%)
Oct 12, 2012 5.333 5.380 5.183 5.204 30,825,316 -0.24(-4.46%)
Oct 11, 2012 5.476 5.498 5.433 5.448 16,869,012 +0.05(+0.93%)
Oct 10, 2012 5.305 5.433 5.305 5.397 21,433,906 +0.09(+1.62%)
Oct 09, 2012 5.369 5.397 5.297 5.312 17,020,056 -0.05(-0.93%)
Oct 08, 2012 5.369 5.433 5.340 5.362 13,790,450 -0.05(-0.92%)
Oct 05, 2012 5.433 5.519 5.369 5.412 25,160,364 +0.05(+0.87%)
Oct 04, 2012 5.255 5.455 5.244 5.365 62,659,216 +0.13(+2.53%)
Oct 03, 2012 5.147 5.305 5.112 5.233 23,410,870 +0.11(+2.09%)
Oct 02, 2012 5.140 5.147 5.076 5.126 16,953,368 +0.03(+0.56%)
Oct 01, 2012 5.183 5.226 5.087 5.097 16,660,166 -0.05(-0.90%)
Sep 28, 2012 5.154 5.204 5.126 5.144 14,110,942 -0.06(-1.17%)
Sep 27, 2012 5.176 5.229 5.119 5.204 22,716,124 +0.09(+1.82%)
Sep 26, 2012 5.126 5.179 5.061 5.112 22,810,592 -0.04(-0.83%)
Sep 25, 2012 5.326 5.355 5.147 5.154 23,639,508 -0.16(-3.09%)
Sep 24, 2012 5.326 5.383 5.297 5.319 17,281,722 -0.06(-1.06%)
Sep 21, 2012 5.526 5.526 5.362 5.376 25,630,746 -0.04(-0.79%)
Sep 20, 2012 5.412 5.433 5.269 5.419 35,662,072 -0.05(-0.92%)
Sep 19, 2012 5.219 5.505 5.212 5.469 61,046,176 +0.26(+5.08%)
Sep 18, 2012 5.283 5.297 5.183 5.204 24,685,566 -0.08(-1.49%)
Sep 17, 2012 5.433 5.440 5.276 5.283 23,255,888 -0.16(-3.02%)
Sep 14, 2012 5.476 5.526 5.419 5.448 40,360,344 +0.02(+0.40%)
Sep 13, 2012 5.219 5.455 5.169 5.426 43,499,952 +0.21(+4.12%)
Sep 12, 2012 5.276 5.297 5.197 5.212 27,777,168 -0.02(-0.41%)
Sep 11, 2012 5.304 5.340 5.190 5.233 27,582,184 -0.06(-1.21%)
Sep 10, 2012 5.354 5.412 5.290 5.297 25,194,206 +0.04(+0.68%)
Sep 07, 2012 5.183 5.283 5.158 5.262 20,044,444 +0.11(+2.08%)
Sep 06, 2012 5.026 5.155 5.019 5.155 26,652,374 +0.16(+3.29%)
Sep 05, 2012 4.997 5.012 4.969 4.990 9,396,305 -0.01(-0.29%)
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.