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:

Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.57 20.02 19.56 19.97 1,204,248 +0.31(+1.59%)
Jun 27, 2002 19.57 19.81 19.52 19.66 1,259,347 +0.09(+0.44%)
Jun 26, 2002 19.74 19.74 19.24 19.57 1,163,056 -0.14(-0.72%)
Jun 25, 2002 19.91 20.02 19.70 19.71 818,734 -0.17(-0.86%)
Jun 21, 2002 19.88 20.08 19.88 19.88 1,129,786 -0.14(-0.71%)
Jun 20, 2002 20.13 20.25 19.95 20.02 824,895 -0.10(-0.48%)
Jun 19, 2002 20.11 20.35 20.11 20.12 841,794 -0.05(-0.23%)
Jun 18, 2002 20.14 20.34 20.09 20.17 786,343 +0.03(+0.14%)
Jun 17, 2002 19.68 20.20 19.68 20.14 830,352 +0.47(+2.37%)
Jun 14, 2002 19.41 19.75 19.18 19.67 829,296 -0.09(-0.43%)
Jun 12, 2002 19.65 20.09 19.65 19.76 1,265,156 -0.17(-0.86%)
Jun 11, 2002 20.11 20.43 19.93 19.93 673,682 -0.30(-1.49%)
Jun 10, 2002 20.14 20.34 19.94 20.23 624,920 +0.05(+0.22%)
Jun 07, 2002 19.95 20.27 19.91 20.18 859,397 +0.24(+1.23%)
Jun 06, 2002 20.23 20.29 19.88 19.94 498,000 -0.30(-1.46%)
Jun 05, 2002 19.94 20.39 19.94 20.23 438,324 -0.24(-1.19%)
May 31, 2002 20.22 20.59 20.22 20.48 767,684 +0.32(+1.61%)
May 28, 2002 20.22 20.26 20.06 20.16 728,076 -0.17(-0.84%)
May 27, 2002 20.44 20.52 20.33 20.33 871,720 +0.00(+0.00%)
May 24, 2002 20.44 20.52 20.33 20.33 857,813 -0.07(-0.36%)
May 23, 2002 20.22 20.42 20.16 20.40 563,660 +0.25(+1.24%)
May 22, 2002 20.22 20.33 19.95 20.15 671,393 -0.07(-0.34%)
May 21, 2002 20.29 20.43 20.18 20.22 493,599 +0.02(+0.08%)
May 20, 2002 20.51 20.51 20.17 20.20 370,727 -0.31(-1.50%)
May 17, 2002 20.21 20.54 20.21 20.51 514,371 +0.07(+0.36%)
May 16, 2002 20.50 20.51 20.38 20.43 462,441 +0.11(+0.53%)
May 15, 2002 20.22 20.54 20.22 20.33 628,441 -0.07(-0.33%)
May 14, 2002 20.09 20.42 20.08 20.39 546,409 +0.30(+1.50%)
May 13, 2002 19.94 20.14 19.81 20.09 317,037 +0.24(+1.20%)
May 10, 2002 20.08 20.08 19.80 19.85 522,644 -0.19(-0.96%)
May 09, 2002 20.24 20.25 20.05 20.05 487,790 -0.19(-0.95%)
May 08, 2002 20.17 20.37 20.17 20.24 654,670 +0.03(+0.17%)
May 07, 2002 20.11 20.40 20.07 20.21 818,029 +0.10(+0.48%)
May 06, 2002 20.33 20.33 20.09 20.11 586,545 -0.08(-0.39%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.