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 )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2012 5.055 5.062 4.962 4.969 18,875,366 -0.05(-1.00%)
Aug 30, 2012 5.005 5.033 4.969 5.019 13,716,977 -0.01(-0.28%)
Aug 29, 2012 5.076 5.105 5.019 5.033 10,161,195 -0.04(-0.70%)
Aug 27, 2012 5.147 5.169 5.040 5.069 12,267,824 -0.06(-1.11%)
Aug 24, 2012 4.976 5.140 4.969 5.126 16,046,188 +0.12(+2.43%)
Aug 23, 2012 5.062 5.083 4.983 5.005 13,349,346 -0.06(-1.13%)
Aug 22, 2012 4.997 5.083 4.969 5.062 16,081,256 +0.04(+0.85%)
Aug 21, 2012 5.097 5.140 5.005 5.019 14,984,535 -0.07(-1.40%)
Aug 20, 2012 5.097 5.137 5.069 5.090 10,594,200 -0.02(-0.42%)
Aug 17, 2012 5.119 5.119 5.076 5.112 13,839,204 +0.01(+0.28%)
Aug 16, 2012 5.040 5.119 4.983 5.097 20,030,382 +0.06(+1.28%)
Aug 15, 2012 5.026 5.055 4.990 5.033 13,085,071 +0.00(+0.00%)
Aug 14, 2012 5.019 5.090 4.983 5.033 27,631,218 +0.04(+0.86%)
Aug 13, 2012 4.969 4.997 4.898 4.990 20,330,206 -0.01(-0.14%)
Aug 10, 2012 4.933 4.997 4.919 4.997 12,838,841 +0.02(+0.43%)
Aug 09, 2012 4.919 4.976 4.905 4.976 21,995,794 +0.04(+0.72%)
Aug 08, 2012 4.940 4.997 4.926 4.940 20,236,354 -0.03(-0.57%)
Aug 07, 2012 5.026 5.062 4.962 4.969 22,885,344 -0.03(-0.57%)
Aug 06, 2012 5.026 5.055 4.990 4.997 18,284,738 +0.05(+1.01%)
Aug 03, 2012 4.883 5.001 4.862 4.947 27,778,670 +0.15(+3.12%)
Aug 02, 2012 4.840 4.915 4.769 4.798 34,383,512 -0.10(-2.04%)
Aug 01, 2012 5.005 5.026 4.883 4.898 24,405,096 -0.07(-1.44%)
Jul 31, 2012 5.005 5.047 4.969 4.969 20,799,998 -0.06(-1.28%)
Jul 30, 2012 5.055 5.097 5.026 5.033 20,759,334 -0.04(-0.70%)
Jul 27, 2012 5.090 5.119 4.976 5.069 32,564,822 +0.02(+0.42%)
Jul 26, 2012 4.976 5.062 4.947 5.047 35,611,252 +0.11(+2.32%)
Jul 25, 2012 4.798 4.962 4.758 4.933 76,823,472 +0.19(+3.91%)
Jul 24, 2012 4.562 4.855 4.662 4.748 77,210,128 +0.19(+4.07%)
Jul 23, 2012 4.483 4.583 4.441 4.562 27,019,966 -0.01(-0.31%)
Jul 20, 2012 4.641 4.762 4.555 4.576 34,330,704 -0.17(-3.61%)
Jul 19, 2012 4.826 4.833 4.698 4.748 19,114,246 -0.05(-1.04%)
Jul 18, 2012 4.848 4.876 4.776 4.798 20,599,842 -0.09(-1.90%)
Jul 17, 2012 4.798 4.898 4.748 4.890 31,647,278 +0.14(+2.85%)
Jul 16, 2012 4.755 4.790 4.719 4.755 12,007,281 -0.03(-0.60%)
Jul 13, 2012 4.633 4.790 4.616 4.783 15,249,674 +0.16(+3.55%)
Jul 12, 2012 4.626 4.662 4.576 4.619 24,775,798 -0.06(-1.37%)
Jul 11, 2012 4.583 4.712 4.569 4.683 24,837,626 +0.09(+2.02%)
Jul 10, 2012 4.769 4.769 4.533 4.591 26,618,116 -0.14(-3.02%)
Jul 09, 2012 4.762 4.783 4.633 4.733 24,917,258 -0.04(-0.75%)
Jul 06, 2012 4.755 4.805 4.712 4.769 17,211,116 -0.04(-0.89%)
Jul 05, 2012 4.876 4.905 4.805 4.812 17,997,864 -0.09(-1.75%)
Jul 03, 2012 4.890 4.940 4.862 4.898 9,891,564 +0.01(+0.15%)
Jul 02, 2012 4.869 4.890 4.762 4.890 22,953,116 +0.07(+1.48%)
Jun 29, 2012 4.812 4.819 4.748 4.819 19,431,404 +0.15(+3.21%)
Jun 28, 2012 4.505 4.705 4.462 4.669 37,706,468 +0.09(+2.03%)
Jun 27, 2012 4.569 4.591 4.476 4.576 53,580,896 +0.04(+0.79%)
Jun 26, 2012 4.612 4.644 4.469 4.541 42,243,840 -0.03(-0.63%)
Jun 25, 2012 4.676 4.676 4.555 4.569 17,637,226 -0.19(-4.05%)
Jun 22, 2012 4.683 4.805 4.662 4.762 16,730,110 +0.11(+2.46%)
Jun 21, 2012 4.819 4.840 4.633 4.648 24,029,816 -0.16(-3.41%)
Jun 20, 2012 4.819 4.840 4.712 4.812 22,637,770 +0.01(+0.15%)
Jun 19, 2012 4.740 4.855 4.719 4.805 28,492,042 +0.07(+1.51%)
Jun 18, 2012 4.633 4.748 4.569 4.733 40,782,464 +0.13(+2.79%)
Jun 15, 2012 4.562 4.605 4.491 4.605 27,923,358 +0.09(+1.90%)
Jun 14, 2012 4.505 4.548 4.448 4.519 28,154,968 +0.10(+2.26%)
Jun 13, 2012 4.383 4.491 4.348 4.419 23,401,730 +0.01(+0.16%)
Jun 12, 2012 4.284 4.419 4.223 4.412 20,984,146 +0.14(+3.17%)
Jun 11, 2012 4.469 4.483 4.277 4.277 23,560,492 -0.11(-2.44%)
Jun 08, 2012 4.291 4.405 4.220 4.384 31,277,022 +0.04(+0.99%)
Jun 07, 2012 4.362 4.433 4.248 4.341 33,451,868 +0.10(+2.35%)
Jun 06, 2012 4.077 4.262 4.041 4.241 30,625,486 +0.21(+5.31%)
Jun 05, 2012 3.942 4.056 3.934 4.027 27,674,858 +0.07(+1.80%)
Jun 04, 2012 4.070 4.163 3.892 3.956 57,229,620 -0.24(-5.61%)
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.