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 )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 8.237 8.314 8.191 8.237 18,954,524 +0.05(+0.56%)
Oct 28, 2016 8.352 8.367 8.144 8.191 22,458,266 -0.15(-1.75%)
Oct 27, 2016 8.321 8.425 8.283 8.337 22,179,980 +0.07(+0.84%)
Oct 26, 2016 8.106 8.306 8.106 8.267 21,929,978 +0.10(+1.22%)
Oct 25, 2016 8.137 8.229 8.117 8.167 16,586,258 +0.01(+0.09%)
Oct 24, 2016 8.244 8.298 8.160 8.160 15,607,118 -0.02(-0.28%)
Oct 21, 2016 8.091 8.229 8.060 8.183 18,113,510 +0.02(+0.28%)
Oct 20, 2016 8.106 8.298 8.083 8.160 32,911,228 +0.05(+0.66%)
Oct 19, 2016 7.944 8.160 7.883 8.106 42,817,836 +0.22(+2.83%)
Oct 18, 2016 7.691 7.891 7.591 7.883 46,226,108 +0.18(+2.40%)
Oct 17, 2016 7.775 7.788 7.668 7.698 24,664,776 -0.03(-0.40%)
Oct 14, 2016 7.737 7.860 7.683 7.729 19,626,140 +0.08(+1.01%)
Oct 13, 2016 7.768 7.783 7.525 7.652 22,220,262 -0.22(-2.83%)
Oct 12, 2016 7.891 7.971 7.860 7.875 23,842,370 -0.02(-0.20%)
Oct 11, 2016 7.929 8.020 7.833 7.891 20,360,330 -0.08(-1.06%)
Oct 10, 2016 8.014 8.052 7.952 7.975 12,308,269 +0.03(+0.39%)
Oct 07, 2016 7.952 7.983 7.829 7.944 19,680,890 +0.01(+0.10%)
Oct 06, 2016 7.929 8.021 7.891 7.937 18,779,500 +0.01(+0.10%)
Oct 05, 2016 7.783 7.983 7.783 7.929 19,770,694 +0.18(+2.28%)
Oct 04, 2016 7.652 7.829 7.637 7.752 25,892,698 +0.12(+1.61%)
Oct 03, 2016 7.552 7.645 7.521 7.629 18,710,318 +0.04(+0.51%)
Sep 30, 2016 7.491 7.645 7.429 7.591 20,121,516 +0.15(+2.07%)
Sep 29, 2016 7.529 7.691 7.414 7.437 22,705,310 -0.12(-1.63%)
Sep 28, 2016 7.514 7.560 7.406 7.560 16,721,513 +0.09(+1.24%)
Sep 27, 2016 7.306 7.483 7.268 7.468 20,687,446 +0.12(+1.57%)
Sep 26, 2016 7.452 7.468 7.329 7.352 22,189,386 -0.17(-2.25%)
Sep 23, 2016 7.468 7.598 7.460 7.521 17,350,772 +0.01(+0.10%)
Sep 22, 2016 7.491 7.529 7.445 7.514 16,606,233 +0.07(+0.93%)
Sep 21, 2016 7.460 7.533 7.395 7.445 27,561,514 +0.02(+0.31%)
Sep 20, 2016 7.514 7.514 7.375 7.421 11,029,795 -0.01(-0.10%)
Sep 19, 2016 7.398 7.529 7.398 7.429 17,183,414 +0.08(+1.05%)
Sep 16, 2016 7.352 7.406 7.295 7.352 30,630,644 -0.05(-0.73%)
Sep 15, 2016 7.252 7.429 7.206 7.406 21,663,640 +0.08(+1.16%)
Sep 14, 2016 7.368 7.398 7.275 7.322 28,820,702 -0.07(-0.94%)
Sep 13, 2016 7.552 7.552 7.298 7.391 42,524,124 -0.24(-3.12%)
Sep 12, 2016 7.545 7.660 7.452 7.629 29,065,292 +0.07(+0.92%)
Sep 09, 2016 7.629 7.714 7.560 7.560 26,602,978 -0.08(-1.01%)
Sep 08, 2016 7.668 7.752 7.591 7.637 22,433,700 -0.02(-0.30%)
Sep 07, 2016 7.537 7.675 7.529 7.660 32,897,642 +0.10(+1.37%)
Sep 06, 2016 7.610 7.640 7.510 7.556 33,478,556 -0.03(-0.40%)
Sep 02, 2016 7.564 7.587 7.587 7.587 19,096,840 +0.06(+0.81%)
Sep 01, 2016 7.632 7.659 7.449 7.526 19,990,028 -0.09(-1.20%)
Aug 31, 2016 7.617 7.640 7.487 7.617 18,796,008 +0.00(+0.00%)
Aug 30, 2016 7.533 7.629 7.526 7.617 17,407,904 +0.08(+1.12%)
Aug 29, 2016 7.495 7.617 7.488 7.533 15,763,719 +0.05(+0.72%)
Aug 26, 2016 7.396 7.541 7.373 7.480 23,938,188 +0.11(+1.45%)
Aug 25, 2016 7.357 7.441 7.357 7.373 20,822,668 +0.02(+0.21%)
Aug 24, 2016 7.396 7.449 7.350 7.357 18,382,832 -0.03(-0.41%)
Aug 23, 2016 7.403 7.441 7.388 7.388 14,641,495 +0.01(+0.10%)
Aug 22, 2016 7.357 7.426 7.327 7.380 19,396,210 -0.02(-0.31%)
Aug 19, 2016 7.350 7.403 7.289 7.403 14,485,085 +0.05(+0.62%)
Aug 18, 2016 7.296 7.357 7.273 7.357 16,264,425 +0.06(+0.84%)
Aug 17, 2016 7.281 7.319 7.247 7.296 21,890,770 +0.01(+0.10%)
Aug 16, 2016 7.258 7.350 7.220 7.289 22,889,770 -0.02(-0.21%)
Aug 15, 2016 7.098 7.319 7.090 7.304 24,439,726 +0.25(+3.58%)
Aug 12, 2016 7.037 7.052 6.983 7.052 13,068,109 -0.05(-0.75%)
Aug 11, 2016 7.075 7.136 7.044 7.105 15,269,571 +0.03(+0.43%)
Aug 10, 2016 7.159 7.174 7.059 7.075 23,767,552 -0.08(-1.17%)
Aug 09, 2016 7.182 7.228 7.144 7.159 13,744,911 -0.02(-0.21%)
Aug 08, 2016 7.182 7.228 7.151 7.174 14,875,638 +0.00(+0.00%)
Aug 05, 2016 7.044 7.220 7.029 7.174 21,868,330 +0.27(+3.87%)
Aug 04, 2016 6.922 6.960 6.895 6.907 15,771,075 +0.00(+0.00%)
Aug 03, 2016 6.807 6.960 6.784 6.907 23,589,280 +0.11(+1.57%)
Aug 02, 2016 6.884 6.907 6.739 6.800 26,503,912 -0.09(-1.33%)
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.