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 )

19.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2013 5.878 5.907 5.814 5.871 10,938,339 -0.02(-0.36%)
Mar 27, 2013 5.907 5.907 5.821 5.892 15,758,603 -0.06(-0.96%)
Mar 26, 2013 5.964 5.986 5.892 5.950 18,770,372 +0.01(+0.24%)
Mar 25, 2013 5.943 5.957 5.857 5.935 13,847,519 +0.05(+0.85%)
Mar 22, 2013 5.921 5.928 5.857 5.885 23,943,148 -0.01(-0.12%)
Mar 21, 2013 5.993 6.014 5.885 5.892 13,965,035 -0.13(-2.14%)
Mar 20, 2013 6.000 6.050 5.964 6.021 18,720,884 +0.08(+1.33%)
Mar 19, 2013 5.957 5.978 5.892 5.943 21,041,054 +0.01(+0.24%)
Mar 18, 2013 5.928 5.978 5.885 5.928 15,272,659 -0.06(-1.08%)
Mar 15, 2013 5.971 6.036 5.943 5.993 39,423,288 +0.04(+0.60%)
Mar 14, 2013 5.943 5.978 5.849 5.957 31,839,592 +0.04(+0.73%)
Mar 13, 2013 5.835 5.928 5.771 5.914 22,049,174 +0.09(+1.60%)
Mar 12, 2013 5.928 5.964 5.814 5.821 23,206,284 -0.13(-2.17%)
Mar 11, 2013 5.835 5.975 5.828 5.950 17,823,984 +0.11(+1.96%)
Mar 08, 2013 5.950 5.985 5.763 5.835 33,446,560 -0.05(-0.85%)
Mar 07, 2013 5.778 5.899 5.763 5.885 19,704,616 +0.13(+2.24%)
Mar 06, 2013 5.713 5.871 5.706 5.756 39,384,364 +0.09(+1.52%)
Mar 05, 2013 5.670 5.728 5.642 5.670 24,712,034 +0.05(+0.89%)
Mar 04, 2013 5.491 5.642 5.477 5.620 26,293,018 +0.10(+1.82%)
Mar 01, 2013 5.441 5.527 5.405 5.520 24,654,192 +0.04(+0.78%)
Feb 28, 2013 5.434 5.527 5.413 5.477 16,141,131 +0.02(+0.39%)
Feb 27, 2013 5.366 5.484 5.348 5.456 15,966,205 +0.09(+1.60%)
Feb 26, 2013 5.391 5.420 5.312 5.370 21,674,590 +0.01(+0.27%)
Feb 25, 2013 5.606 5.624 5.355 5.355 25,628,778 -0.21(-3.73%)
Feb 22, 2013 5.484 5.570 5.463 5.563 21,500,886 +0.13(+2.37%)
Feb 21, 2013 5.499 5.549 5.398 5.434 33,484,518 -0.09(-1.56%)
Feb 20, 2013 5.670 5.685 5.513 5.520 20,805,640 -0.18(-3.14%)
Feb 19, 2013 5.627 5.706 5.620 5.699 17,087,260 +0.08(+1.40%)
Feb 15, 2013 5.670 5.692 5.599 5.620 14,321,643 -0.04(-0.76%)
Feb 14, 2013 5.599 5.663 5.592 5.663 17,810,910 +0.04(+0.76%)
Feb 13, 2013 5.699 5.706 5.613 5.620 25,633,346 -0.06(-1.01%)
Feb 12, 2013 5.699 5.706 5.635 5.678 15,778,984 -0.01(-0.13%)
Feb 11, 2013 5.692 5.706 5.635 5.685 23,965,902 +0.01(+0.13%)
Feb 08, 2013 5.699 5.699 5.656 5.678 12,442,589 -0.02(-0.38%)
Feb 07, 2013 5.699 5.728 5.635 5.699 19,218,638 +0.01(+0.25%)
Feb 06, 2013 5.656 5.721 5.627 5.685 23,692,874 +0.09(+1.66%)
Feb 04, 2013 5.599 5.635 5.549 5.592 15,135,966 -0.05(-0.89%)
Feb 01, 2013 5.613 5.699 5.584 5.642 24,862,146 +0.07(+1.29%)
Jan 31, 2013 5.448 5.592 5.413 5.570 36,895,484 -0.02(-0.38%)
Jan 30, 2013 5.520 5.642 5.477 5.592 32,632,866 +0.07(+1.30%)
Jan 29, 2013 5.499 5.545 5.491 5.520 27,915,562 +0.00(+0.00%)
Jan 28, 2013 5.491 5.549 5.434 5.520 16,259,559 +0.01(+0.26%)
Jan 25, 2013 5.534 5.563 5.463 5.506 17,560,060 +0.01(+0.26%)
Jan 24, 2013 5.484 5.534 5.463 5.491 17,418,534 +0.01(+0.13%)
Jan 23, 2013 5.549 5.620 5.470 5.484 31,596,114 -0.07(-1.29%)
Jan 22, 2013 5.348 5.592 5.334 5.556 52,375,252 +0.24(+4.44%)
Jan 18, 2013 5.348 5.420 5.262 5.320 26,484,848 -0.01(-0.27%)
Jan 17, 2013 5.305 5.405 5.262 5.334 28,359,002 +0.05(+0.95%)
Jan 16, 2013 5.248 5.334 5.226 5.284 29,887,310 +0.06(+1.23%)
Jan 15, 2013 5.119 5.241 5.105 5.219 26,661,504 +0.07(+1.39%)
Jan 14, 2013 5.184 5.212 5.123 5.148 19,165,138 -0.04(-0.69%)
Jan 11, 2013 5.269 5.269 5.119 5.184 25,590,290 -0.08(-1.50%)
Jan 10, 2013 5.248 5.287 5.184 5.262 24,797,134 +0.04(+0.68%)
Jan 09, 2013 5.312 5.337 5.205 5.226 22,112,380 -0.07(-1.35%)
Jan 08, 2013 5.327 5.355 5.212 5.298 19,894,204 -0.04(-0.80%)
Jan 07, 2013 5.434 5.434 5.305 5.341 18,919,006 -0.09(-1.71%)
Jan 04, 2013 5.277 5.434 5.277 5.434 31,588,348 +0.19(+3.55%)
Jan 03, 2013 5.226 5.277 5.155 5.248 31,013,122 +0.01(+0.27%)
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.