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: 7:00 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, 2020 10.11 10.11 9.941 9.967 8,498,650 -0.13(-1.28%)
Aug 28, 2020 10.13 10.17 10.02 10.10 5,758,083 +0.01(+0.09%)
Aug 27, 2020 9.829 10.14 9.803 10.09 7,162,528 +0.28(+2.81%)
Aug 26, 2020 10.03 10.07 9.795 9.812 6,885,286 -0.26(-2.57%)
Aug 25, 2020 10.12 10.26 9.924 10.07 9,336,243 +0.12(+1.21%)
Aug 24, 2020 9.562 9.950 9.484 9.950 6,733,987 +0.49(+5.20%)
Aug 21, 2020 9.510 9.614 9.398 9.458 6,186,863 -0.09(-0.99%)
Aug 20, 2020 9.700 9.743 9.545 9.553 6,245,115 -0.29(-2.98%)
Aug 19, 2020 9.786 9.984 9.717 9.846 5,853,476 +0.04(+0.44%)
Aug 18, 2020 10.06 10.06 9.769 9.803 5,891,399 -0.26(-2.57%)
Aug 17, 2020 10.02 10.14 9.915 10.06 10,827,895 -0.09(-0.85%)
Aug 14, 2020 9.915 10.26 9.890 10.15 5,943,420 +0.13(+1.29%)
Aug 13, 2020 10.08 10.12 9.954 10.02 7,585,720 -0.26(-2.52%)
Aug 12, 2020 10.50 10.61 9.915 10.28 13,505,946 -0.01(-0.08%)
Aug 11, 2020 10.22 10.61 10.22 10.29 12,741,562 +0.37(+3.74%)
Aug 10, 2020 9.726 10.06 9.717 9.915 7,399,439 +0.21(+2.13%)
Aug 07, 2020 9.234 9.717 9.212 9.709 8,904,286 +0.36(+3.87%)
Aug 06, 2020 9.355 9.454 9.260 9.346 7,154,254 -0.08(-0.82%)
Aug 05, 2020 9.364 9.467 9.315 9.424 6,524,161 +0.20(+2.15%)
Aug 04, 2020 9.277 9.346 9.191 9.226 7,321,682 -0.05(-0.56%)
Aug 03, 2020 9.372 9.428 9.217 9.277 7,498,873 -0.09(-0.92%)
Jul 31, 2020 9.226 9.364 9.114 9.364 12,806,219 +0.09(+1.02%)
Jul 30, 2020 9.174 9.277 9.010 9.269 6,626,997 -0.25(-2.63%)
Jul 29, 2020 9.079 9.519 9.002 9.519 11,498,461 +0.43(+4.74%)
Jul 28, 2020 9.088 9.200 9.045 9.088 10,544,009 -0.06(-0.66%)
Jul 27, 2020 9.321 9.329 9.105 9.148 10,757,362 -0.27(-2.84%)
Jul 24, 2020 9.571 9.665 9.364 9.415 7,264,322 -0.10(-1.09%)
Jul 23, 2020 9.252 9.588 9.243 9.519 8,028,803 +0.21(+2.22%)
Jul 22, 2020 9.208 9.390 9.174 9.312 11,089,392 +0.00(+0.00%)
Jul 21, 2020 8.915 9.372 8.915 9.312 12,720,815 +0.49(+5.57%)
Jul 20, 2020 8.795 8.993 8.769 8.820 10,096,563 -0.08(-0.87%)
Jul 17, 2020 9.183 9.217 8.855 8.898 20,296,702 -0.41(-4.44%)
Jul 16, 2020 9.131 9.476 9.045 9.312 10,594,795 +0.06(+0.65%)
Jul 15, 2020 9.105 9.286 8.976 9.252 10,496,077 +0.45(+5.09%)
Jul 14, 2020 8.976 9.027 8.682 8.803 11,690,589 -0.23(-2.58%)
Jul 13, 2020 9.062 9.165 8.751 9.036 11,524,421 +0.16(+1.85%)
Jul 10, 2020 8.476 8.889 8.450 8.872 12,364,796 +0.40(+4.68%)
Jul 09, 2020 8.872 8.933 8.441 8.476 12,024,876 -0.47(-5.30%)
Jul 08, 2020 8.881 9.040 8.717 8.950 11,029,472 +0.04(+0.48%)
Jul 07, 2020 9.174 9.208 8.889 8.907 10,529,985 -0.41(-4.35%)
Jul 06, 2020 9.355 9.562 9.131 9.312 10,881,880 +0.17(+1.89%)
Jul 02, 2020 9.415 9.614 9.079 9.139 15,587,546 -0.03(-0.28%)
Jul 01, 2020 9.571 9.657 9.088 9.165 14,518,698 -0.42(-4.41%)
Jun 30, 2020 9.269 9.674 9.243 9.588 16,529,276 +0.22(+2.39%)
Jun 29, 2020 9.381 9.545 9.217 9.364 10,881,326 +0.18(+1.97%)
Jun 26, 2020 9.743 9.803 9.139 9.183 16,921,438 -0.86(-8.58%)
Jun 25, 2020 9.657 10.08 9.605 10.04 12,636,439 +0.32(+3.28%)
Jun 24, 2020 10.17 10.22 9.717 9.726 11,139,857 -0.63(-6.08%)
Jun 23, 2020 10.66 10.76 10.34 10.36 11,133,960 -0.06(-0.58%)
Jun 22, 2020 10.28 10.60 10.20 10.42 8,954,705 +0.07(+0.67%)
Jun 19, 2020 10.91 10.91 10.28 10.35 59,330,516 -0.31(-2.91%)
Jun 18, 2020 10.49 10.95 10.41 10.66 11,278,338 +0.00(+0.00%)
Jun 17, 2020 10.92 10.98 10.61 10.66 11,553,960 -0.19(-1.75%)
Jun 16, 2020 11.11 11.17 10.54 10.85 12,834,336 +0.36(+3.45%)
Jun 15, 2020 9.846 10.60 9.734 10.48 14,581,683 +0.22(+2.19%)
Jun 12, 2020 10.48 10.48 9.821 10.26 12,806,102 +0.43(+4.39%)
Jun 11, 2020 10.02 10.41 9.769 9.829 12,876,044 -1.09(-9.95%)
Jun 10, 2020 11.43 11.48 10.88 10.92 13,613,417 -0.69(-5.94%)
Jun 09, 2020 11.40 11.76 11.23 11.61 12,493,853 -0.33(-2.75%)
Jun 08, 2020 11.88 12.05 11.63 11.93 10,326,045 +0.44(+3.83%)
Jun 05, 2020 12.07 12.29 11.36 11.49 16,940,342 +0.34(+3.09%)
Jun 04, 2020 10.47 11.15 10.32 11.15 16,660,711 +0.67(+6.38%)
Jun 03, 2020 10.30 10.63 10.22 10.48 13,341,290 +0.52(+5.21%)
Jun 02, 2020 9.969 10.17 9.833 9.961 12,738,009 +0.19(+1.92%)
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.