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 )

19.74 +0.09 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 30, 2012 4.687 4.694 4.573 4.694 34,320,360 +0.05(+1.07%)
Mar 29, 2012 4.616 4.652 4.538 4.644 23,853,780 -0.02(-0.46%)
Mar 28, 2012 4.694 4.723 4.595 4.666 27,915,120 -0.02(-0.46%)
Mar 27, 2012 4.744 4.765 4.673 4.687 32,888,834 -0.02(-0.45%)
Mar 26, 2012 4.687 4.708 4.609 4.708 27,566,234 +0.13(+2.80%)
Mar 23, 2012 4.538 4.595 4.466 4.580 38,951,804 -0.01(-0.16%)
Mar 22, 2012 4.623 4.658 4.541 4.587 30,768,324 -0.11(-2.28%)
Mar 21, 2012 4.680 4.723 4.630 4.694 86,375,040 +0.09(+2.01%)
Mar 20, 2012 4.466 4.616 4.466 4.602 67,937,088 +0.08(+1.73%)
Mar 19, 2012 4.552 4.644 4.516 4.523 68,071,952 -0.04(-0.94%)
Mar 16, 2012 4.687 4.765 4.559 4.566 76,445,712 -0.02(-0.47%)
Mar 15, 2012 4.452 4.687 4.374 4.587 89,613,896 +0.19(+4.38%)
Mar 14, 2012 4.317 4.445 4.263 4.395 211,907,792 +0.28(+6.93%)
Mar 13, 2012 4.046 4.139 3.993 4.110 50,703,788 +0.11(+2.66%)
Mar 12, 2012 4.103 4.103 3.989 4.003 29,356,706 -0.12(-2.93%)
Mar 09, 2012 4.124 4.167 4.089 4.124 22,718,378 +0.01(+0.17%)
Mar 08, 2012 4.195 4.210 4.075 4.117 28,241,750 -0.03(-0.69%)
Mar 07, 2012 4.117 4.178 4.090 4.146 27,074,266 +0.06(+1.39%)
Mar 06, 2012 4.139 4.160 4.039 4.089 27,120,914 -0.13(-3.04%)
Mar 05, 2012 4.231 4.245 4.167 4.217 21,594,912 -0.02(-0.50%)
Mar 02, 2012 4.210 4.267 4.131 4.238 32,230,804 +0.08(+1.88%)
Mar 01, 2012 4.139 4.203 4.103 4.160 19,481,910 +0.06(+1.56%)
Feb 29, 2012 4.167 4.210 4.082 4.096 26,801,042 -0.05(-1.20%)
Feb 28, 2012 4.167 4.213 4.103 4.146 24,596,204 +0.00(+0.00%)
Feb 27, 2012 4.110 4.160 4.025 4.146 25,902,236 +0.02(+0.52%)
Feb 24, 2012 4.217 4.224 4.075 4.124 13,887,252 -0.08(-1.86%)
Feb 23, 2012 4.117 4.288 3.996 4.203 39,025,140 +0.08(+1.90%)
Feb 22, 2012 4.217 4.227 4.075 4.124 25,870,038 -0.13(-3.01%)
Feb 21, 2012 4.281 4.323 4.181 4.252 25,040,502 -0.01(-0.33%)
Feb 17, 2012 4.252 4.302 4.217 4.267 24,023,782 +0.06(+1.52%)
Feb 16, 2012 4.110 4.203 4.060 4.203 28,323,804 +0.09(+2.25%)
Feb 15, 2012 4.053 4.160 4.030 4.110 41,191,868 +0.09(+2.30%)
Feb 14, 2012 4.067 4.082 3.975 4.018 20,721,952 -0.07(-1.74%)
Feb 13, 2012 4.096 4.124 4.053 4.089 32,603,552 +0.06(+1.41%)
Feb 10, 2012 3.989 4.075 3.961 4.032 28,908,962 -0.01(-0.18%)
Feb 09, 2012 3.961 4.053 3.939 4.039 23,941,366 +0.11(+2.90%)
Feb 08, 2012 3.975 4.003 3.911 3.925 22,115,838 -0.05(-1.25%)
Feb 07, 2012 3.954 3.996 3.918 3.975 14,664,542 +0.00(+0.00%)
Feb 06, 2012 3.982 4.003 3.925 3.975 19,380,246 -0.04(-0.89%)
Feb 03, 2012 3.947 4.039 3.918 4.011 33,411,810 +0.14(+3.68%)
Feb 02, 2012 3.747 3.883 3.719 3.868 27,687,402 +0.09(+2.26%)
Feb 01, 2012 3.783 3.819 3.719 3.783 23,289,972 +0.07(+1.92%)
Jan 31, 2012 3.712 3.733 3.641 3.712 27,098,138 +0.04(+0.97%)
Jan 30, 2012 3.719 3.726 3.641 3.676 17,105,982 -0.10(-2.64%)
Jan 27, 2012 3.648 3.783 3.641 3.776 26,544,734 +0.10(+2.71%)
Jan 26, 2012 3.833 3.854 3.612 3.676 32,018,074 -0.11(-2.82%)
Jan 25, 2012 3.705 3.883 3.627 3.783 38,875,012 +0.06(+1.72%)
Jan 24, 2012 3.491 3.726 3.413 3.719 61,179,920 +0.22(+6.30%)
Jan 23, 2012 3.484 3.548 3.449 3.499 38,938,628 +0.01(+0.20%)
Jan 20, 2012 3.491 3.507 3.406 3.491 30,784,794 -0.02(-0.61%)
Jan 19, 2012 3.527 3.548 3.477 3.513 26,263,938 +0.02(+0.61%)
Jan 18, 2012 3.413 3.513 3.378 3.491 22,041,720 +0.08(+2.29%)
Jan 17, 2012 3.399 3.481 3.378 3.413 23,990,566 +0.01(+0.21%)
Jan 13, 2012 3.257 3.463 3.221 3.406 36,354,948 +0.07(+2.13%)
Jan 12, 2012 3.363 3.399 3.278 3.335 59,170,020 -0.08(-2.29%)
Jan 11, 2012 3.314 3.442 3.271 3.413 26,380,260 +0.07(+2.13%)
Jan 10, 2012 3.328 3.363 3.235 3.342 27,275,634 +0.12(+3.75%)
Jan 09, 2012 3.186 3.335 3.179 3.221 35,987,652 +0.09(+2.72%)
Jan 06, 2012 3.221 3.243 3.107 3.136 25,755,764 -0.08(-2.43%)
Jan 05, 2012 3.051 3.267 3.016 3.214 44,841,896 +0.13(+4.15%)
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.