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 (%)
Oct 31, 2023 13.93 14.22 13.89 14.14 9,831,857 +0.30(+2.18%)
Oct 30, 2023 13.81 13.96 13.58 13.84 14,437,996 +0.20(+1.50%)
Oct 27, 2023 13.91 13.99 13.59 13.63 11,039,607 -0.41(-2.91%)
Oct 26, 2023 13.71 14.23 13.63 14.04 13,587,707 +0.36(+2.63%)
Oct 25, 2023 13.67 13.93 13.35 13.68 17,598,484 -0.11(-0.78%)
Oct 24, 2023 13.84 14.01 13.63 13.79 19,684,570 -0.02(-0.14%)
Oct 23, 2023 13.87 14.19 13.80 13.81 17,319,438 -0.24(-1.73%)
Oct 20, 2023 14.08 14.55 13.45 14.05 38,401,320 -1.99(-12.38%)
Oct 19, 2023 16.23 16.45 15.98 16.04 11,536,783 -0.06(-0.36%)
Oct 18, 2023 16.22 16.35 16.04 16.10 10,194,284 -0.24(-1.49%)
Oct 17, 2023 16.00 16.53 16.00 16.34 8,573,598 +0.24(+1.51%)
Oct 16, 2023 15.79 16.11 15.70 16.10 7,964,214 +0.50(+3.18%)
Oct 13, 2023 16.02 16.04 15.52 15.60 7,777,563 -0.25(-1.60%)
Oct 12, 2023 16.08 16.11 15.72 15.85 6,542,313 -0.19(-1.21%)
Oct 11, 2023 16.11 16.37 15.94 16.05 5,792,479 -0.08(-0.48%)
Oct 10, 2023 16.15 16.32 16.07 16.13 9,489,660 +0.16(+0.97%)
Oct 09, 2023 15.95 16.17 15.82 15.97 10,166,932 -0.11(-0.67%)
Oct 06, 2023 15.91 16.22 15.70 16.08 12,221,501 -0.04(-0.24%)
Oct 05, 2023 15.85 16.23 15.80 16.12 11,114,968 +0.14(+0.85%)
Oct 04, 2023 16.02 16.08 15.74 15.98 11,122,168 +0.04(+0.24%)
Oct 03, 2023 15.95 16.03 15.60 15.94 13,005,351 -0.14(-0.85%)
Oct 02, 2023 16.62 16.67 16.02 16.08 13,308,191 -0.66(-3.95%)
Sep 29, 2023 16.79 17.05 16.67 16.74 8,980,939 +0.16(+0.94%)
Sep 28, 2023 16.42 16.79 16.40 16.58 8,171,754 +0.10(+0.59%)
Sep 27, 2023 16.47 16.54 16.18 16.49 11,295,185 +0.07(+0.41%)
Sep 26, 2023 16.63 16.85 16.40 16.42 8,668,862 -0.42(-2.49%)
Sep 25, 2023 16.57 16.87 16.77 16.84 7,711,329 +0.23(+1.41%)
Sep 22, 2023 16.97 17.04 16.58 16.60 7,662,426 -0.35(-2.07%)
Sep 21, 2023 17.27 17.47 16.95 16.95 7,290,981 -0.38(-2.19%)
Sep 20, 2023 17.63 17.74 17.30 17.33 8,738,534 -0.13(-0.72%)
Sep 19, 2023 17.38 17.48 17.25 17.46 7,948,325 +0.14(+0.79%)
Sep 18, 2023 17.42 17.47 17.22 17.32 5,005,289 -0.16(-0.89%)
Sep 15, 2023 17.32 17.55 17.23 17.48 15,716,486 -0.02(-0.11%)
Sep 14, 2023 17.60 17.72 17.35 17.50 9,997,391 +0.12(+0.67%)
Sep 13, 2023 17.90 17.90 17.27 17.38 6,534,849 -0.32(-1.81%)
Sep 12, 2023 17.57 17.84 17.52 17.70 6,366,816 +0.21(+1.22%)
Sep 11, 2023 17.66 17.82 17.47 17.49 7,519,648 +0.05(+0.28%)
Sep 08, 2023 17.37 17.53 17.11 17.44 7,788,774 +0.13(+0.73%)
Sep 07, 2023 17.58 17.78 17.25 17.31 10,135,399 -0.31(-1.77%)
Sep 06, 2023 17.76 17.86 17.43 17.63 7,206,385 -0.30(-1.68%)
Sep 05, 2023 18.07 18.30 17.87 17.93 5,906,040 -0.14(-0.75%)
Sep 01, 2023 18.05 18.16 17.97 18.06 7,938,180 +0.21(+1.20%)
Aug 31, 2023 17.97 18.06 17.81 17.85 10,451,347 +0.00(+0.00%)
Aug 30, 2023 18.12 18.18 17.81 17.85 6,756,786 -0.28(-1.54%)
Aug 29, 2023 18.08 18.23 17.90 18.13 6,792,217 +0.10(+0.53%)
Aug 28, 2023 17.98 18.19 17.89 18.03 4,266,736 +0.22(+1.24%)
Aug 25, 2023 18.06 18.15 17.73 17.81 5,117,369 -0.22(-1.23%)
Aug 24, 2023 18.06 18.35 17.95 18.03 5,752,225 -0.03(-0.16%)
Aug 23, 2023 17.64 18.07 17.46 18.06 8,488,966 +0.36(+2.06%)
Aug 22, 2023 18.58 18.68 17.65 17.70 9,771,430 -0.93(-5.00%)
Aug 21, 2023 18.85 18.89 18.53 18.63 6,557,885 -0.14(-0.77%)
Aug 18, 2023 18.68 18.98 18.56 18.77 5,864,003 -0.06(-0.31%)
Aug 17, 2023 18.85 18.95 18.75 18.83 6,634,160 +0.11(+0.56%)
Aug 16, 2023 18.85 18.93 18.66 18.72 6,254,658 -0.24(-1.27%)
Aug 15, 2023 19.21 19.30 18.95 18.96 5,701,300 -0.53(-2.71%)
Aug 14, 2023 19.65 19.65 19.41 19.49 4,685,891 -0.32(-1.60%)
Aug 11, 2023 19.79 20.00 19.67 19.81 4,307,759 -0.07(-0.34%)
Aug 10, 2023 19.96 20.07 19.79 19.88 5,899,653 +0.08(+0.39%)
Aug 09, 2023 19.97 20.03 19.72 19.80 6,308,760 -0.28(-1.39%)
Aug 08, 2023 19.54 20.12 19.33 20.08 8,964,277 -0.08(-0.38%)
Aug 07, 2023 19.92 20.19 19.83 20.15 7,931,895 +0.36(+1.80%)
Aug 04, 2023 19.63 20.03 19.59 19.80 7,733,677 +0.11(+0.54%)
Aug 03, 2023 19.38 19.70 19.23 19.69 7,321,392 +0.23(+1.18%)
Aug 02, 2023 19.29 19.54 19.20 19.46 9,488,492 -0.09(-0.44%)
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.