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 )

19.78 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2008 6.737 6.976 6.534 6.653 17,442,992 -0.18(-2.67%)
Jul 30, 2008 7.032 7.418 6.484 6.835 32,794,040 +0.15(+2.31%)
Jul 29, 2008 6.162 6.723 6.077 6.681 28,915,536 +0.59(+9.68%)
Jul 28, 2008 6.351 6.667 6.070 6.091 30,887,144 -0.28(-4.41%)
Jul 25, 2008 6.962 6.997 6.211 6.372 46,103,800 -0.76(-10.63%)
Jul 24, 2008 8.155 8.323 6.913 7.130 40,606,648 -1.15(-13.90%)
Jul 23, 2008 7.909 9.109 7.755 8.281 59,544,044 +0.28(+3.51%)
Jul 22, 2008 5.916 8.106 5.495 8.000 97,996,808 +0.70(+9.62%)
Jul 21, 2008 7.411 7.683 7.165 7.298 46,565,988 +0.20(+2.87%)
Jul 18, 2008 7.186 7.362 6.681 7.095 46,274,712 +0.22(+3.27%)
Jul 17, 2008 6.232 7.011 5.677 6.870 72,356,880 +1.25(+22.22%)
Jul 16, 2008 5.011 5.642 4.786 5.621 62,629,900 +0.79(+16.42%)
Jul 15, 2008 4.758 5.481 4.498 4.828 66,207,108 -0.18(-3.51%)
Jul 14, 2008 6.091 6.197 4.948 5.004 46,916,156 -0.99(-16.51%)
Jul 11, 2008 6.316 6.365 5.888 5.993 35,231,092 -0.66(-9.92%)
Jul 10, 2008 6.737 7.011 6.498 6.653 25,571,826 -0.08(-1.25%)
Jul 09, 2008 7.677 8.091 6.702 6.737 29,700,376 -0.95(-12.33%)
Jul 08, 2008 6.814 7.797 6.681 7.684 35,908,804 +0.92(+13.59%)
Jul 07, 2008 7.327 7.713 6.590 6.765 36,492,324 -0.47(-6.50%)
Jul 04, 2008 7.593 7.755 6.920 7.235 23,048,230 +0.00(+0.00%)
Jul 03, 2008 7.593 7.755 6.920 7.235 23,048,230 -0.20(-2.64%)
Jul 02, 2008 8.288 8.548 7.383 7.432 31,671,038 -0.70(-8.63%)
Jul 01, 2008 7.551 8.134 7.439 8.134 36,918,572 +0.48(+6.23%)
Jun 30, 2008 7.656 7.755 7.235 7.656 28,663,570 +0.09(+1.21%)
Jun 27, 2008 7.783 7.874 7.369 7.565 23,270,428 -0.25(-3.23%)
Jun 26, 2008 8.000 8.134 7.727 7.818 22,551,582 -0.31(-3.80%)
Jun 25, 2008 8.021 8.499 8.007 8.127 35,119,196 +0.15(+1.94%)
Jun 24, 2008 7.600 8.211 7.446 7.972 30,686,728 +0.34(+4.51%)
Jun 23, 2008 7.944 7.986 7.432 7.628 19,738,562 -0.25(-3.12%)
Jun 20, 2008 7.474 8.492 7.249 7.874 41,155,800 +0.03(+0.36%)
Jun 19, 2008 8.056 8.070 7.242 7.846 46,429,004 -0.15(-1.93%)
Jun 18, 2008 8.435 8.449 7.544 8.000 58,816,628 -0.93(-10.45%)
Jun 17, 2008 9.671 9.825 8.906 8.934 24,826,266 -0.72(-7.42%)
Jun 16, 2008 9.278 9.993 9.172 9.649 23,464,188 +0.33(+3.54%)
Jun 13, 2008 9.502 9.734 8.681 9.320 26,868,688 -0.15(-1.56%)
Jun 12, 2008 9.783 10.07 9.285 9.467 25,214,012 -0.14(-1.46%)
Jun 11, 2008 10.14 10.22 9.474 9.607 24,011,700 -0.50(-4.93%)
Jun 10, 2008 10.53 10.98 9.797 10.11 28,911,050 +0.04(+0.42%)
Jun 09, 2008 10.95 11.02 9.888 10.06 31,440,268 -0.78(-7.18%)
Jun 06, 2008 11.46 11.46 10.74 10.84 23,166,734 -0.76(-6.59%)
Jun 05, 2008 11.45 11.75 11.40 11.61 12,460,031 +0.08(+0.67%)
Jun 04, 2008 11.75 11.87 11.35 11.53 23,500,286 -0.18(-1.50%)
Jun 03, 2008 12.18 12.27 11.48 11.71 27,967,772 -0.43(-3.53%)
Jun 02, 2008 12.44 12.61 12.08 12.13 25,040,888 -0.37(-2.97%)
May 30, 2008 13.12 13.15 12.48 12.51 11,285,126 -0.53(-4.04%)
May 29, 2008 12.55 13.17 12.51 13.03 12,233,542 +0.34(+2.71%)
May 28, 2008 13.45 13.47 12.39 12.69 25,844,672 -0.67(-5.04%)
May 27, 2008 13.12 13.42 13.08 13.36 10,376,283 +0.27(+2.04%)
May 26, 2008 13.35 13.47 13.06 13.10 0 +0.00(+0.00%)
May 23, 2008 13.35 13.47 13.06 13.10 9,714,614 -0.34(-2.51%)
May 22, 2008 13.31 13.68 13.29 13.43 10,972,327 +0.17(+1.27%)
May 21, 2008 13.92 13.97 13.22 13.26 17,350,266 -0.58(-4.21%)
May 20, 2008 13.78 14.01 13.64 13.85 15,164,108 +0.01(+0.10%)
May 19, 2008 14.17 14.22 13.80 13.83 12,891,557 -0.32(-2.28%)
May 16, 2008 14.69 14.70 14.08 14.15 14,229,143 -0.81(-5.39%)
May 15, 2008 14.84 14.96 14.69 14.96 9,306,343 +0.11(+0.71%)
May 14, 2008 14.95 15.04 14.67 14.86 12,985,194 -0.18(-1.21%)
May 13, 2008 15.17 15.30 14.93 15.04 9,274,982 -0.22(-1.43%)
May 12, 2008 14.93 15.28 14.88 15.26 6,464,995 +0.40(+2.69%)
May 09, 2008 14.86 15.34 14.66 14.86 6,331,856 -0.20(-1.35%)
May 08, 2008 15.46 15.52 14.77 15.06 10,288,045 -0.32(-2.05%)
May 07, 2008 16.02 16.14 15.31 15.38 8,648,152 -0.67(-4.16%)
May 06, 2008 15.59 16.18 15.53 16.04 11,113,291 -0.02(-0.13%)
May 05, 2008 16.43 16.46 16.02 16.06 9,370,280 -0.41(-2.47%)
May 02, 2008 16.23 17.06 16.20 16.47 11,369,998 +0.30(+1.87%)
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.