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 )

23.11 -0.25 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2009 2.844 2.961 2.679 2.933 17,236,520 +0.25(+9.23%)
Mar 30, 2009 2.796 2.892 2.686 2.686 17,268,838 -0.45(-14.29%)
Mar 26, 2009 3.257 3.374 3.071 3.133 20,234,412 -0.10(-2.98%)
Mar 25, 2009 3.106 3.443 2.961 3.230 24,861,776 +0.14(+4.45%)
Mar 24, 2009 2.947 3.388 2.913 3.092 29,958,928 -0.01(-0.22%)
Mar 23, 2009 2.913 3.188 2.913 3.099 32,087,276 +0.33(+11.94%)
Mar 20, 2009 3.071 3.085 2.630 2.768 24,945,122 -0.31(-10.07%)
Mar 19, 2009 3.533 3.574 2.927 3.078 29,752,376 -0.33(-9.63%)
Mar 18, 2009 2.775 3.409 2.692 3.406 38,163,532 +0.59(+20.94%)
Mar 17, 2009 2.651 2.858 2.603 2.816 18,449,336 +0.17(+6.23%)
Mar 16, 2009 2.754 2.954 2.624 2.651 23,471,718 +0.04(+1.58%)
Mar 13, 2009 2.549 2.684 2.415 2.610 0 +0.09(+3.46%)
Mar 12, 2009 2.328 2.556 2.133 2.523 41,510,568 +0.15(+6.52%)
Mar 11, 2009 2.630 2.684 2.288 2.368 25,502,230 -0.13(-5.36%)
Mar 10, 2009 2.321 2.583 2.315 2.502 27,579,822 +0.31(+14.07%)
Mar 09, 2009 1.972 2.241 1.912 2.194 24,556,082 +0.22(+11.22%)
Mar 06, 2009 2.113 2.248 1.852 1.972 0 -0.11(-5.16%)
Mar 05, 2009 2.274 2.341 1.946 2.080 23,800,994 -0.28(-11.93%)
Mar 04, 2009 2.415 2.543 2.268 2.362 17,880,294 -0.11(-4.35%)
Mar 02, 2009 2.133 2.549 2.127 2.469 30,417,904 +0.17(+7.60%)
Feb 27, 2009 2.214 2.650 2.080 2.294 0 -0.35(-13.20%)
Feb 26, 2009 2.778 2.999 2.422 2.643 56,816,084 +0.12(+4.79%)
Feb 25, 2009 2.147 2.751 1.899 2.523 57,893,092 +0.32(+14.29%)
Feb 24, 2009 1.785 2.274 1.704 2.207 42,137,784 +0.40(+22.30%)
Feb 23, 2009 2.080 2.113 1.771 1.805 24,789,618 -0.10(-5.28%)
Feb 20, 2009 1.637 2.026 1.577 1.905 35,503,896 +0.13(+7.58%)
Feb 19, 2009 2.013 2.107 1.764 1.771 16,927,068 -0.23(-11.71%)
Feb 18, 2009 2.187 2.281 1.966 2.006 25,412,732 -0.07(-3.24%)
Feb 17, 2009 1.999 2.167 1.999 2.073 31,310,872 -0.19(-8.58%)
Feb 13, 2009 2.348 2.469 2.248 2.268 19,477,860 -0.13(-5.32%)
Feb 12, 2009 2.261 2.422 2.160 2.395 31,835,156 -0.07(-2.99%)
Feb 11, 2009 2.368 2.543 2.274 2.469 39,719,432 +0.30(+13.58%)
Feb 10, 2009 3.120 3.133 2.127 2.174 70,287,960 -0.94(-30.17%)
Feb 09, 2009 3.153 3.381 2.912 3.113 49,023,716 +0.30(+10.48%)
Feb 06, 2009 2.033 3.053 2.019 2.818 70,910,896 +0.92(+48.41%)
Feb 05, 2009 1.677 2.147 1.577 1.899 43,103,608 +0.22(+13.20%)
Feb 04, 2009 1.778 1.872 1.597 1.677 23,328,416 -0.07(-4.21%)
Feb 03, 2009 2.100 2.120 1.691 1.751 32,046,142 -0.21(-10.62%)
Feb 02, 2009 2.281 2.315 1.791 1.959 40,296,732 -0.36(-15.61%)
Jan 30, 2009 2.731 2.824 2.281 2.321 0 -0.46(-16.43%)
Jan 29, 2009 3.012 3.012 2.724 2.778 22,574,876 -0.28(-9.21%)
Jan 28, 2009 3.019 3.173 2.892 3.059 30,720,080 +0.32(+11.76%)
Jan 27, 2009 3.026 3.120 2.690 2.737 19,629,516 -0.01(-0.49%)
Jan 26, 2009 3.294 3.294 2.684 2.751 18,974,600 -0.38(-12.02%)
Jan 23, 2009 2.717 3.187 2.684 3.126 23,214,830 +0.28(+9.65%)
Jan 22, 2009 3.267 3.321 2.778 2.851 27,328,130 -0.47(-14.14%)
Jan 21, 2009 3.214 3.368 2.986 3.321 33,847,452 +0.23(+7.61%)
Jan 20, 2009 3.757 3.891 3.086 3.086 41,847,348 -0.99(-24.22%)
Jan 16, 2009 4.260 4.361 3.898 4.072 24,866,160 -0.02(-0.49%)
Jan 15, 2009 4.602 4.602 4.005 4.092 26,095,196 -0.50(-10.95%)
Jan 14, 2009 4.643 4.763 4.522 4.596 18,062,924 -0.24(-4.99%)
Jan 13, 2009 4.656 4.871 4.495 4.837 20,433,478 +0.13(+2.71%)
Jan 12, 2009 4.837 4.924 4.629 4.710 18,201,604 -0.10(-2.09%)
Jan 09, 2009 5.287 5.300 4.763 4.810 16,579,422 -0.42(-7.96%)
Jan 08, 2009 5.267 5.360 5.193 5.226 13,506,389 -0.08(-1.52%)
Jan 07, 2009 5.736 5.736 5.233 5.307 16,826,268 -0.62(-10.42%)
Jan 06, 2009 5.944 5.971 5.703 5.924 11,590,869 +0.07(+1.26%)
Jan 05, 2009 5.689 6.085 5.636 5.850 17,903,928 +0.07(+1.28%)
Jan 02, 2009 5.448 5.817 5.360 5.776 0 +0.44(+8.17%)
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.