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 )

19.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2014 7.992 8.065 7.971 8.058 14,603,252 +0.12(+1.46%)
Mar 28, 2014 7.847 8.029 7.811 7.942 18,495,998 +0.12(+1.48%)
Mar 27, 2014 7.934 7.967 7.775 7.826 25,509,018 -0.15(-1.91%)
Mar 26, 2014 8.101 8.152 7.956 7.978 18,774,148 -0.08(-0.99%)
Mar 25, 2014 8.072 8.087 7.971 8.058 16,235,591 +0.03(+0.36%)
Mar 24, 2014 8.087 8.210 8.000 8.029 26,551,220 -0.01(-0.18%)
Mar 21, 2014 8.340 8.369 8.036 8.043 69,724,176 -0.15(-1.86%)
Mar 20, 2014 8.007 8.246 8.000 8.195 29,215,594 +0.15(+1.89%)
Mar 19, 2014 7.847 8.108 7.826 8.043 30,069,034 +0.20(+2.59%)
Mar 18, 2014 7.847 7.898 7.789 7.840 13,046,490 +0.01(+0.09%)
Mar 17, 2014 7.746 7.876 7.746 7.833 19,302,424 +0.12(+1.60%)
Mar 14, 2014 7.724 7.826 7.688 7.709 14,760,605 -0.03(-0.37%)
Mar 13, 2014 7.826 7.905 7.724 7.738 19,703,502 -0.06(-0.74%)
Mar 12, 2014 7.789 7.811 7.673 7.796 14,191,915 -0.01(-0.19%)
Mar 11, 2014 7.891 7.934 7.775 7.811 20,005,002 -0.07(-0.92%)
Mar 10, 2014 7.956 7.999 7.833 7.883 19,911,896 -0.11(-1.36%)
Mar 07, 2014 7.941 8.035 7.927 7.992 27,212,240 +0.16(+2.03%)
Mar 06, 2014 7.797 7.891 7.775 7.833 20,830,278 +0.07(+0.93%)
Mar 05, 2014 7.782 7.869 7.739 7.760 22,048,334 -0.04(-0.46%)
Mar 04, 2014 7.717 7.825 7.688 7.797 17,927,664 +0.18(+2.37%)
Mar 03, 2014 7.637 7.666 7.565 7.616 16,127,235 -0.08(-1.03%)
Feb 28, 2014 7.652 7.786 7.623 7.695 18,831,636 +0.05(+0.66%)
Feb 27, 2014 7.601 7.659 7.543 7.645 10,869,977 +0.04(+0.48%)
Feb 26, 2014 7.580 7.616 7.514 7.609 15,031,715 +0.05(+0.67%)
Feb 25, 2014 7.565 7.609 7.507 7.558 18,229,272 +0.01(+0.10%)
Feb 24, 2014 7.442 7.587 7.406 7.551 17,848,014 +0.14(+1.95%)
Feb 21, 2014 7.392 7.500 7.370 7.406 15,077,955 +0.01(+0.20%)
Feb 20, 2014 7.305 7.420 7.254 7.392 18,405,618 +0.09(+1.19%)
Feb 19, 2014 7.486 7.496 7.283 7.305 19,023,906 -0.20(-2.60%)
Feb 18, 2014 7.486 7.536 7.471 7.500 8,685,946 +0.01(+0.19%)
Feb 14, 2014 7.449 7.486 7.486 7.486 10,423,075 +0.04(+0.49%)
Feb 13, 2014 7.345 7.457 7.326 7.449 11,747,719 +0.04(+0.49%)
Feb 12, 2014 7.449 7.543 7.392 7.413 12,893,932 -0.04(-0.49%)
Feb 11, 2014 7.370 7.471 7.312 7.449 16,883,474 +0.07(+0.98%)
Feb 10, 2014 7.406 7.449 7.319 7.377 15,023,242 -0.02(-0.29%)
Feb 07, 2014 7.457 7.507 7.312 7.399 24,386,190 -0.03(-0.39%)
Feb 06, 2014 7.175 7.435 7.146 7.428 24,182,814 +0.27(+3.74%)
Feb 05, 2014 7.182 7.218 7.109 7.160 20,724,934 -0.05(-0.70%)
Feb 04, 2014 7.167 7.334 7.091 7.211 21,325,374 +0.11(+1.53%)
Feb 03, 2014 7.370 7.370 7.081 7.102 25,246,274 -0.25(-3.44%)
Jan 31, 2014 7.442 7.457 7.341 7.355 21,559,036 -0.19(-2.49%)
Jan 30, 2014 7.543 7.558 7.446 7.543 11,846,515 +0.09(+1.16%)
Jan 29, 2014 7.572 7.594 7.399 7.457 25,591,310 -0.16(-2.09%)
Jan 28, 2014 7.630 7.656 7.500 7.616 18,528,224 +0.09(+1.15%)
Jan 27, 2014 7.666 7.674 7.464 7.529 23,087,856 -0.10(-1.33%)
Jan 24, 2014 7.840 7.869 7.609 7.630 30,726,800 -0.27(-3.39%)
Jan 23, 2014 7.912 7.919 7.782 7.898 34,089,380 -0.07(-0.91%)
Jan 22, 2014 7.869 8.014 7.836 7.970 27,941,468 +0.12(+1.47%)
Jan 21, 2014 7.674 7.891 7.594 7.854 54,928,976 +0.21(+2.74%)
Jan 17, 2014 7.594 7.645 7.645 7.645 32,211,096 +0.07(+0.86%)
Jan 16, 2014 7.630 7.645 7.529 7.580 19,145,912 -0.11(-1.41%)
Jan 15, 2014 7.500 7.729 7.500 7.688 31,791,840 +0.19(+2.51%)
Jan 14, 2014 7.536 7.587 7.442 7.500 24,724,640 +0.04(+0.58%)
Jan 13, 2014 7.565 7.601 7.420 7.457 22,955,792 -0.12(-1.62%)
Jan 10, 2014 7.514 7.601 7.471 7.580 28,504,400 +0.02(+0.29%)
Jan 09, 2014 7.428 7.561 7.428 7.558 46,859,456 +0.14(+1.95%)
Jan 08, 2014 7.312 7.442 7.298 7.413 25,219,760 +0.11(+1.49%)
Jan 07, 2014 7.370 7.392 7.250 7.305 30,159,532 +0.02(+0.30%)
Jan 06, 2014 7.254 7.366 7.243 7.283 36,526,096 +0.14(+2.03%)
Jan 03, 2014 7.175 7.203 7.109 7.138 9,229,500 -0.01(-0.20%)
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.