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 )

19.86 +0.05 (+0.28%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 6, 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 (%)
Oct 31, 2013 6.890 6.983 6.846 6.947 64,970,716 +0.06(+0.94%)
Oct 30, 2013 6.875 6.926 6.846 6.882 22,333,082 +0.03(+0.42%)
Oct 29, 2013 6.926 6.947 6.846 6.853 21,559,162 -0.04(-0.63%)
Oct 28, 2013 6.861 6.954 6.810 6.897 15,974,734 +0.05(+0.74%)
Oct 25, 2013 6.882 6.911 6.781 6.846 23,107,304 -0.04(-0.52%)
Oct 24, 2013 6.853 6.897 6.792 6.882 24,098,312 -0.04(-0.52%)
Oct 23, 2013 6.918 6.983 6.861 6.918 31,145,256 -0.06(-0.93%)
Oct 22, 2013 7.041 7.178 6.875 6.983 71,792,528 -0.26(-3.59%)
Oct 21, 2013 7.250 7.308 7.185 7.243 28,223,508 -0.05(-0.69%)
Oct 18, 2013 7.178 7.297 7.142 7.294 43,146,268 +0.12(+1.71%)
Oct 17, 2013 7.048 7.178 7.012 7.171 22,689,006 +0.09(+1.33%)
Oct 16, 2013 6.962 7.092 6.954 7.077 18,486,244 +0.17(+2.51%)
Oct 15, 2013 6.998 7.012 6.875 6.904 15,855,054 -0.11(-1.54%)
Oct 14, 2013 6.882 7.019 6.853 7.012 17,122,892 +0.09(+1.36%)
Oct 11, 2013 6.803 6.962 6.781 6.918 22,964,534 +0.09(+1.27%)
Oct 10, 2013 6.796 6.890 6.767 6.832 34,887,980 +0.14(+2.05%)
Oct 09, 2013 6.673 6.731 6.630 6.695 20,603,012 +0.04(+0.65%)
Oct 08, 2013 6.695 6.789 6.644 6.651 20,709,118 -0.04(-0.54%)
Oct 07, 2013 6.731 6.774 6.688 6.688 12,658,091 -0.12(-1.70%)
Oct 04, 2013 6.724 6.832 6.716 6.803 16,241,394 +0.09(+1.40%)
Oct 03, 2013 6.731 6.803 6.659 6.709 24,619,686 -0.02(-0.32%)
Oct 02, 2013 6.702 6.789 6.673 6.731 13,444,710 -0.05(-0.74%)
Oct 01, 2013 6.680 6.796 6.680 6.781 16,816,842 +0.07(+1.08%)
Sep 27, 2013 6.666 6.832 6.630 6.709 29,002,726 +0.09(+1.31%)
Sep 26, 2013 6.673 6.724 6.587 6.623 10,469,574 -0.05(-0.76%)
Sep 25, 2013 6.623 6.731 6.518 6.673 27,625,520 +0.04(+0.65%)
Sep 24, 2013 6.493 6.688 6.377 6.630 32,439,232 +0.09(+1.32%)
Sep 23, 2013 6.673 6.680 6.514 6.543 31,823,912 -0.16(-2.37%)
Sep 20, 2013 6.666 6.724 6.623 6.702 29,005,110 +0.06(+0.87%)
Sep 19, 2013 6.940 6.954 6.601 6.644 51,090,292 -0.29(-4.16%)
Sep 18, 2013 6.954 7.034 6.897 6.933 21,842,600 -0.02(-0.31%)
Sep 17, 2013 6.926 6.954 6.879 6.954 15,799,885 +0.04(+0.52%)
Sep 16, 2013 6.933 6.947 6.882 6.918 13,430,997 +0.05(+0.74%)
Sep 13, 2013 6.825 6.882 6.781 6.868 9,588,229 +0.03(+0.42%)
Sep 12, 2013 6.882 6.904 6.810 6.839 11,666,314 -0.05(-0.73%)
Sep 11, 2013 6.954 6.976 6.853 6.890 11,330,364 -0.06(-0.83%)
Sep 10, 2013 6.904 7.008 6.890 6.947 23,247,258 +0.09(+1.26%)
Sep 09, 2013 6.897 6.904 6.782 6.861 21,124,232 -0.01(-0.10%)
Sep 06, 2013 6.933 6.947 6.746 6.868 18,429,240 -0.01(-0.21%)
Sep 05, 2013 6.832 6.933 6.832 6.883 12,619,955 +0.06(+0.84%)
Sep 04, 2013 6.739 6.897 6.717 6.825 22,696,324 +0.10(+1.50%)
Sep 03, 2013 6.854 6.940 6.674 6.724 19,833,900 -0.04(-0.53%)
Aug 30, 2013 6.854 6.861 6.724 6.760 12,748,820 -0.06(-0.95%)
Aug 29, 2013 6.767 6.919 6.753 6.825 14,531,045 +0.04(+0.53%)
Aug 28, 2013 6.796 6.854 6.717 6.789 20,097,884 -0.02(-0.26%)
Aug 27, 2013 6.969 6.976 6.796 6.807 28,299,932 -0.25(-3.52%)
Aug 26, 2013 7.141 7.152 7.048 7.055 14,375,527 -0.09(-1.31%)
Aug 23, 2013 7.264 7.285 7.113 7.149 13,875,002 -0.09(-1.19%)
Aug 22, 2013 7.091 7.260 7.070 7.235 17,856,784 +0.16(+2.24%)
Aug 21, 2013 7.077 7.174 6.990 7.077 25,037,496 -0.01(-0.20%)
Aug 20, 2013 6.962 7.163 6.947 7.091 30,097,834 +0.13(+1.86%)
Aug 19, 2013 7.077 7.106 6.962 6.962 19,865,932 -0.12(-1.63%)
Aug 16, 2013 7.034 7.156 7.030 7.077 19,730,250 +0.02(+0.31%)
Aug 15, 2013 7.070 7.120 7.019 7.055 19,773,512 -0.10(-1.41%)
Aug 14, 2013 7.098 7.177 7.084 7.156 17,484,098 +0.05(+0.71%)
Aug 13, 2013 7.120 7.163 7.019 7.106 15,698,701 +0.02(+0.30%)
Aug 12, 2013 7.091 7.170 7.055 7.084 21,215,502 -0.05(-0.71%)
Aug 09, 2013 7.134 7.228 7.127 7.134 15,107,524 -0.01(-0.10%)
Aug 08, 2013 7.192 7.228 7.106 7.141 15,648,615 +0.01(+0.20%)
Aug 07, 2013 7.192 7.192 7.095 7.127 17,391,728 -0.08(-1.10%)
Aug 06, 2013 7.364 7.364 7.199 7.206 18,558,550 -0.17(-2.24%)
Aug 05, 2013 7.357 7.400 7.314 7.372 10,017,185 +0.01(+0.10%)
Aug 02, 2013 7.350 7.415 7.296 7.364 17,920,536 -0.01(-0.20%)
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.