RKH: Historical Prices for ML REGIONBK HLDR1240

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	74.60	75.84	74.30	75.61	456,900	75.61
17-Dec-09	74.15	74.87	73.93	74.00	479,900	74.00
17-Dec-09	$ 0.001 Dividend
16-Dec-09	75.26	75.33	74.26	74.75	312,300	74.75
15-Dec-09	75.54	75.83	74.25	74.51	590,700	74.51
14-Dec-09	75.37	75.92	74.71	75.80	540,700	75.80
14-Dec-09	$ 0.001 Dividend
11-Dec-09	75.29	75.52	74.72	75.26	520,900	75.26
10-Dec-09	76.21	76.36	74.90	75.16	657,500	75.16
9-Dec-09	75.78	76.20	75.25	75.71	439,600	75.71
8-Dec-09	75.60	76.21	75.14	75.70	1,102,900	75.70
8-Dec-09	$ 0.02 Dividend
7-Dec-09	76.95	77.58	75.61	76.04	963,300	76.02
4-Dec-09	77.85	78.00	76.29	77.34	1,761,600	77.32
3-Dec-09	79.14	79.80	76.05	76.30	2,452,300	76.28
2-Dec-09	78.51	79.07	78.05	78.66	1,157,200	78.64
2-Dec-09	$ 0.003 Dividend
1-Dec-09	79.12	79.35	78.01	78.73	797,800	78.70
30-Nov-09	76.49	78.82	76.49	78.69	903,200	78.66
27-Nov-09	76.86	77.33	75.39	76.06	643,100	76.04
27-Nov-09	$ 0.002 Dividend
25-Nov-09	78.34	78.52	77.63	77.86	349,200	77.83
25-Nov-09	$ 0.001 Dividend
24-Nov-09	78.69	78.69	77.45	78.21	1,034,400	78.18
23-Nov-09	78.31	78.99	78.11	78.68	1,453,300	78.65
20-Nov-09	77.15	77.90	76.89	77.39	516,900	77.36
19-Nov-09	78.65	78.75	77.43	77.74	977,700	77.71
18-Nov-09	78.29	79.46	78.18	79.21	543,300	79.18
17-Nov-09	77.67	78.60	77.41	78.46	642,500	78.43
16-Nov-09	78.30	78.92	77.35	77.82	780,700	77.79
13-Nov-09	78.13	78.25	76.69	77.32	920,700	77.29
12-Nov-09	79.59	80.42	78.03	78.19	1,048,300	78.16
11-Nov-09	79.45	81.15	79.44	79.96	1,160,700	79.93
10-Nov-09	79.33	79.79	78.30	79.04	651,400	79.01
9-Nov-09	77.95	79.77	77.27	79.63	816,200	79.60
6-Nov-09	76.19	77.53	76.12	77.21	1,191,000	77.18
5-Nov-09	75.98	77.78	75.29	77.74	1,901,600	77.71
4-Nov-09	77.86	78.06	75.11	75.29	1,453,400	75.26
4-Nov-09	$ 0.023 Dividend
3-Nov-09	75.66	77.38	75.61	76.76	1,096,200	76.71
2-Nov-09	76.45	78.23	74.84	77.02	1,418,000	76.97
30-Oct-09	78.81	78.81	75.41	75.75	2,157,100	75.70
29-Oct-09	77.68	79.58	77.11	79.46	1,459,600	79.41
28-Oct-09	78.49	78.76	76.47	76.68	1,892,300	76.63
28-Oct-09	$ 0.013 Dividend
27-Oct-09	79.28	79.72	78.40	78.90	1,985,500	78.83
26-Oct-09	81.39	81.67	78.75	79.26	2,598,900	79.19
23-Oct-09	83.23	83.51	81.52	82.11	1,165,900	82.04
22-Oct-09	80.67	83.60	80.67	83.26	1,538,600	83.19
21-Oct-09	82.23	83.85	80.30	80.44	1,383,700	80.37
20-Oct-09	82.57	82.96	81.81	82.47	946,000	82.40
19-Oct-09	82.84	83.02	81.77	82.54	882,300	82.47
16-Oct-09	83.24	83.58	82.54	82.72	872,100	82.65
15-Oct-09	84.27	85.19	83.98	85.17	621,600	85.10
14-Oct-09	84.33	85.43	83.49	85.33	951,200	85.26
14-Oct-09	$ 0.015 Dividend
13-Oct-09	82.67	83.05	81.50	82.53	890,000	82.45
12-Oct-09	82.92	83.39	82.15	83.36	372,900	83.28
9-Oct-09	81.06	82.53	81.06	82.51	521,500	82.43
8-Oct-09	81.85	82.48	81.09	81.42	556,200	81.34
8-Oct-09	$ 0.01 Dividend
7-Oct-09	79.85	81.66	79.82	81.56	1,285,900	81.47
6-Oct-09	80.05	81.06	79.33	80.55	1,070,100	80.46
5-Oct-09	77.77	79.48	77.62	79.24	748,500	79.15
2-Oct-09	74.95	77.44	74.95	76.34	828,600	76.25
2-Oct-09	$ 0.022 Dividend
1-Oct-09	79.77	79.77	76.35	76.38	835,000	76.27
30-Sep-09	81.49	81.49	79.61	80.14	685,100	80.03
29-Sep-09	81.69	82.10	80.76	80.86	542,800	80.74
29-Sep-09	$ 0.001 Dividend
28-Sep-09	79.81	81.48	79.59	81.41	370,600	81.29
28-Sep-09	$ 0.03 Dividend
25-Sep-09	79.61	80.08	78.76	79.57	1,528,500	79.43
24-Sep-09	81.44	82.18	79.47	80.14	1,523,800	79.99
23-Sep-09	82.70	83.34	81.24	81.32	1,060,200	81.17
22-Sep-09	81.84	83.14	81.43	83.07	918,300	82.92
21-Sep-09	81.11	81.67	80.84	81.19	825,700	81.04
18-Sep-09	82.77	82.79	81.52	82.09	970,300	81.94
17-Sep-09	82.71	83.37	81.32	82.10	1,723,600	81.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions