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 )

19.61 -0.04 (-0.20%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 8, 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 (%)
Nov 30, 2015 7.613 7.636 7.531 7.591 15,694,865 -0.02(-0.29%)
Nov 27, 2015 7.554 7.621 7.494 7.613 6,860,674 +0.06(+0.79%)
Nov 25, 2015 7.591 7.554 7.554 7.554 11,457,573 -0.03(-0.39%)
Nov 24, 2015 7.494 7.613 7.479 7.583 18,482,528 +0.04(+0.50%)
Nov 23, 2015 7.568 7.628 7.524 7.546 13,673,104 +0.00(+0.00%)
Nov 20, 2015 7.643 7.658 7.509 7.546 20,304,304 -0.04(-0.59%)
Nov 19, 2015 7.509 7.651 7.351 7.591 42,811,576 +0.04(+0.50%)
Nov 18, 2015 7.411 7.554 7.366 7.554 25,832,078 +0.16(+2.23%)
Nov 17, 2015 7.389 7.494 7.374 7.389 17,809,752 +0.04(+0.61%)
Nov 16, 2015 7.232 7.351 7.202 7.344 16,602,108 +0.07(+1.03%)
Nov 13, 2015 7.329 7.359 7.239 7.269 17,553,864 -0.07(-0.92%)
Nov 12, 2015 7.389 7.411 7.321 7.336 20,387,758 -0.11(-1.51%)
Nov 11, 2015 7.568 7.613 7.441 7.449 16,170,610 -0.09(-1.19%)
Nov 10, 2015 7.471 7.568 7.381 7.539 18,945,942 +0.06(+0.80%)
Nov 09, 2015 7.546 7.636 7.411 7.479 23,953,818 -0.10(-1.38%)
Nov 06, 2015 7.494 7.642 7.494 7.583 31,726,604 +0.30(+4.11%)
Nov 05, 2015 7.187 7.336 7.172 7.284 27,664,400 +0.10(+1.46%)
Nov 04, 2015 7.172 7.217 7.135 7.179 15,718,685 +0.04(+0.52%)
Nov 03, 2015 7.149 7.217 7.112 7.142 14,849,001 -0.03(-0.42%)
Nov 02, 2015 7.067 7.187 7.022 7.172 17,422,542 +0.17(+2.46%)
Oct 30, 2015 7.202 7.239 6.917 7.000 31,095,582 -0.22(-3.01%)
Oct 29, 2015 7.239 7.306 7.202 7.217 19,653,660 -0.01(-0.21%)
Oct 28, 2015 6.932 7.254 6.917 7.232 23,999,736 +0.31(+4.55%)
Oct 27, 2015 6.932 6.970 6.857 6.917 12,122,357 -0.06(-0.86%)
Oct 26, 2015 7.074 7.104 6.943 6.977 12,077,153 -0.10(-1.38%)
Oct 23, 2015 6.947 7.082 6.910 7.074 22,270,840 +0.18(+2.61%)
Oct 22, 2015 6.805 6.962 6.805 6.895 23,700,818 +0.13(+1.99%)
Oct 21, 2015 6.857 6.932 6.753 6.760 21,799,952 -0.13(-1.95%)
Oct 20, 2015 6.812 6.962 6.753 6.895 33,735,020 +0.20(+3.02%)
Oct 19, 2015 6.745 6.827 6.685 6.693 16,573,506 -0.06(-0.89%)
Oct 16, 2015 6.835 6.850 6.708 6.753 21,007,052 -0.04(-0.66%)
Oct 15, 2015 6.663 6.812 6.618 6.797 23,646,830 +0.19(+2.95%)
Oct 14, 2015 6.730 6.745 6.550 6.603 21,237,690 -0.12(-1.78%)
Oct 13, 2015 6.782 6.820 6.723 6.723 16,549,709 -0.07(-1.10%)
Oct 12, 2015 6.782 6.827 6.749 6.797 14,096,987 -0.01(-0.11%)
Oct 09, 2015 6.910 6.970 6.767 6.805 14,999,719 -0.13(-1.84%)
Oct 08, 2015 6.865 6.955 6.812 6.932 20,501,966 +0.04(+0.54%)
Oct 07, 2015 6.850 6.947 6.801 6.895 20,611,176 +0.09(+1.32%)
Oct 06, 2015 6.753 6.835 6.730 6.805 18,165,322 +0.04(+0.55%)
Oct 05, 2015 6.723 6.812 6.685 6.767 25,048,300 +0.10(+1.46%)
Oct 02, 2015 6.558 6.670 6.393 6.670 28,651,980 -0.09(-1.33%)
Oct 01, 2015 6.745 6.790 6.666 6.760 19,518,644 +0.01(+0.22%)
Sep 30, 2015 6.767 6.782 6.648 6.745 19,773,838 +0.13(+2.04%)
Sep 29, 2015 6.595 6.663 6.543 6.610 16,704,230 +0.02(+0.34%)
Sep 28, 2015 6.767 6.775 6.588 6.588 17,396,888 -0.21(-3.08%)
Sep 25, 2015 6.797 6.842 6.753 6.797 16,479,642 +0.12(+1.79%)
Sep 24, 2015 6.603 6.693 6.575 6.678 14,090,054 -0.02(-0.34%)
Sep 23, 2015 6.648 6.782 6.648 6.700 14,339,200 +0.02(+0.34%)
Sep 22, 2015 6.685 6.782 6.633 6.678 19,340,540 -0.13(-1.87%)
Sep 21, 2015 6.760 6.880 6.745 6.805 20,683,508 +0.11(+1.68%)
Sep 18, 2015 6.857 6.872 6.678 6.693 37,902,304 -0.26(-3.77%)
Sep 17, 2015 7.149 7.205 6.910 6.955 47,061,012 -0.21(-2.93%)
Sep 16, 2015 7.277 7.277 7.059 7.164 23,152,102 -0.12(-1.64%)
Sep 15, 2015 7.232 7.310 7.217 7.284 21,782,262 +0.10(+1.46%)
Sep 14, 2015 7.089 7.262 7.067 7.179 23,479,394 +0.06(+0.84%)
Sep 11, 2015 7.059 7.134 7.037 7.119 17,270,360 -0.01(-0.11%)
Sep 10, 2015 6.955 7.172 6.955 7.127 21,814,890 +0.13(+1.93%)
Sep 09, 2015 7.202 7.232 6.970 6.992 14,332,085 -0.09(-1.27%)
Sep 08, 2015 7.045 7.097 6.963 7.082 13,471,753 +0.19(+2.81%)
Sep 04, 2015 6.955 6.888 6.888 6.888 16,777,216 -0.13(-1.80%)
Sep 03, 2015 6.970 7.130 6.926 7.015 17,908,584 +0.07(+0.96%)
Sep 02, 2015 6.955 6.970 6.792 6.948 16,221,049 +0.10(+1.41%)
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.