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 +0.03 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2013 7.252 7.385 7.187 7.195 38,358,692 -0.02(-0.30%)
Jul 30, 2013 7.281 7.324 7.180 7.216 24,037,018 -0.01(-0.20%)
Jul 29, 2013 7.353 7.360 7.195 7.230 18,515,864 -0.12(-1.66%)
Jul 26, 2013 7.259 7.367 7.238 7.353 15,274,979 +0.04(+0.49%)
Jul 25, 2013 7.338 7.425 7.259 7.317 23,479,870 -0.03(-0.39%)
Jul 24, 2013 7.518 7.561 7.345 7.345 27,414,894 -0.14(-1.92%)
Jul 23, 2013 7.446 7.496 7.292 7.489 48,126,936 +0.00(+0.00%)
Jul 22, 2013 7.374 7.489 7.338 7.489 27,159,994 +0.14(+1.86%)
Jul 19, 2013 7.381 7.389 7.259 7.353 18,580,312 +0.00(+0.00%)
Jul 18, 2013 7.159 7.381 7.097 7.353 22,837,436 +0.19(+2.66%)
Jul 17, 2013 7.029 7.180 7.022 7.162 18,312,914 +0.16(+2.31%)
Jul 16, 2013 7.144 7.166 6.979 7.000 36,094,096 -0.14(-1.91%)
Jul 15, 2013 7.245 7.270 7.130 7.137 18,104,276 -0.05(-0.70%)
Jul 12, 2013 7.144 7.202 7.101 7.187 19,724,384 +0.09(+1.21%)
Jul 11, 2013 7.389 7.396 6.990 7.101 35,026,668 -0.18(-2.47%)
Jul 10, 2013 7.338 7.345 7.191 7.281 25,354,578 -0.05(-0.69%)
Jul 09, 2013 7.360 7.381 7.216 7.331 27,584,064 +0.04(+0.49%)
Jul 08, 2013 7.410 7.432 7.295 7.295 22,960,876 -0.02(-0.29%)
Jul 05, 2013 7.195 7.317 7.159 7.317 18,540,618 +0.22(+3.04%)
Jul 03, 2013 7.008 7.108 6.936 7.101 13,306,445 +0.04(+0.61%)
Jul 02, 2013 7.008 7.144 6.993 7.058 25,071,414 +0.06(+0.82%)
Jul 01, 2013 6.914 7.044 6.907 7.000 17,819,842 +0.15(+2.20%)
Jun 28, 2013 6.972 6.979 6.842 6.850 22,102,974 -0.13(-1.85%)
Jun 27, 2013 6.900 6.979 6.857 6.979 28,517,050 +0.13(+1.89%)
Jun 26, 2013 6.763 6.857 6.735 6.850 31,627,396 +0.19(+2.80%)
Jun 25, 2013 6.605 6.691 6.562 6.663 18,172,514 +0.12(+1.87%)
Jun 24, 2013 6.476 6.584 6.440 6.540 37,039,908 +0.00(+0.00%)
Jun 21, 2013 6.576 6.598 6.483 6.540 40,612,744 +0.03(+0.44%)
Jun 20, 2013 6.440 6.584 6.433 6.512 40,616,016 -0.01(-0.11%)
Jun 19, 2013 6.519 6.576 6.483 6.519 26,292,282 -0.03(-0.44%)
Jun 18, 2013 6.469 6.562 6.411 6.548 20,551,466 +0.10(+1.56%)
Jun 17, 2013 6.526 6.526 6.411 6.447 20,513,050 -0.01(-0.11%)
Jun 14, 2013 6.569 6.591 6.404 6.454 19,712,762 -0.14(-2.07%)
Jun 13, 2013 6.512 6.598 6.447 6.591 15,821,556 +0.07(+1.10%)
Jun 12, 2013 6.648 6.720 6.461 6.519 25,045,222 -0.09(-1.31%)
Jun 11, 2013 6.619 6.713 6.584 6.605 25,841,468 -0.10(-1.50%)
Jun 10, 2013 6.662 6.734 6.562 6.705 30,758,896 +0.11(+1.63%)
Jun 07, 2013 6.519 6.627 6.433 6.598 28,017,852 +0.13(+1.99%)
Jun 06, 2013 6.354 6.476 6.326 6.469 21,197,118 +0.11(+1.69%)
Jun 05, 2013 6.405 6.448 6.319 6.362 26,256,436 -0.07(-1.11%)
Jun 04, 2013 6.541 6.598 6.401 6.433 27,813,668 -0.10(-1.54%)
Jun 03, 2013 6.562 6.605 6.376 6.534 32,004,036 -0.01(-0.11%)
May 31, 2013 6.705 6.763 6.541 6.541 24,208,238 -0.18(-2.67%)
May 30, 2013 6.634 6.791 6.627 6.720 21,515,394 +0.09(+1.30%)
May 29, 2013 6.555 6.691 6.541 6.634 20,761,546 +0.02(+0.32%)
May 28, 2013 6.612 6.670 6.584 6.612 21,815,208 +0.09(+1.43%)
May 24, 2013 6.412 6.526 6.412 6.519 17,077,696 +0.08(+1.22%)
May 23, 2013 6.390 6.512 6.319 6.440 21,800,886 -0.02(-0.33%)
May 22, 2013 6.555 6.688 6.433 6.462 22,801,736 -0.10(-1.53%)
May 21, 2013 6.584 6.612 6.534 6.562 14,895,013 +0.01(+0.11%)
May 20, 2013 6.476 6.584 6.469 6.555 18,656,170 +0.07(+1.10%)
May 17, 2013 6.448 6.512 6.426 6.483 20,968,854 +0.07(+1.12%)
May 16, 2013 6.541 6.577 6.376 6.412 20,571,604 -0.14(-2.08%)
May 15, 2013 6.433 6.584 6.412 6.548 21,457,424 +0.21(+3.39%)
May 13, 2013 6.326 6.379 6.290 6.333 12,806,541 +0.02(+0.34%)
May 10, 2013 6.311 6.369 6.254 6.311 13,543,728 +0.00(+0.00%)
May 09, 2013 6.304 6.390 6.290 6.311 21,179,044 +0.00(+0.00%)
May 08, 2013 6.247 6.329 6.233 6.311 14,233,961 +0.06(+0.92%)
May 07, 2013 6.283 6.301 6.197 6.254 17,441,984 +0.01(+0.23%)
May 06, 2013 6.139 6.240 6.132 6.240 11,165,682 +0.09(+1.52%)
May 03, 2013 6.125 6.161 6.061 6.147 18,474,102 +0.09(+1.42%)
May 02, 2013 6.039 6.125 5.996 6.061 18,412,290 +0.02(+0.36%)
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.