$62.17 +0.10 (%) Regency Centers Corp - NYSE

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
7/24/201561.9762.4161.7162.07682,957
7/23/201562.7562.7561.5461.98489,769
7/22/201562.4763.0062.2762.82404,387
7/21/201562.7663.0262.3962.49403,381
7/20/201562.2662.8962.1362.70276,948
7/17/201562.9063.0962.3662.49597,065
7/16/201562.7063.4262.5862.97485,713
7/15/201562.2562.6761.8962.50405,090
7/14/201562.4162.7262.0462.42428,665
7/13/201562.8863.2961.8262.31557,513
7/10/201562.1462.8762.0962.39570,434
7/9/201562.7162.9261.7061.91511,133
7/8/201562.2562.7062.0462.40670,140
7/7/201561.3962.8361.0362.601,050,108
7/6/201560.3261.1660.2661.05859,043
7/2/201560.7761.3160.2260.51576,538
7/1/201559.0760.2558.7360.23796,491
6/30/201559.5759.6958.8158.981,075,160
6/29/201560.2660.6959.0659.10553,702
6/26/201559.8860.4359.5360.26766,316
6/25/201560.5060.5859.8459.901,132,983
6/24/201561.3061.6460.5160.52557,744
6/23/201561.5361.6860.9861.23337,522
6/22/201562.3062.7461.5561.61666,950
6/19/201562.9462.9462.2362.25770,135
6/18/201561.9963.3061.9863.01916,913
6/17/201561.4561.8961.0661.761,027,219
6/16/201561.4061.6461.0761.431,194,902
6/15/201561.5661.6761.1161.26689,099
6/12/201561.7762.0161.4661.63505,035
6/11/201562.0962.2961.6061.95650,226
6/10/201561.1462.1060.8961.59401,656
6/9/201561.5861.8061.0161.05516,655
6/8/201561.9261.9261.4161.64470,021
6/5/201561.5062.2261.1261.76584,849
6/4/201562.4062.8462.1062.24525,812
6/3/201563.4563.8562.4462.50438,724
6/2/201563.9463.9463.1363.50415,372
6/1/201563.1964.2762.9164.25560,830
5/29/201564.1364.3162.9463.141,152,404
5/28/201564.5364.9663.9564.04650,078
5/27/201564.1164.8063.8864.69525,498
5/26/201564.1564.5863.8464.04411,924
5/22/201564.4265.1664.2764.80238,882
5/21/201565.0065.4164.1464.56389,206
5/20/201565.1165.4764.7864.81400,432
5/19/201565.0865.4964.9865.07334,854
5/18/201565.2565.6064.6365.39504,828
5/15/201565.6566.2865.4865.89360,667
5/14/201564.1565.4663.8365.43494,556
5/13/201564.7565.2163.7763.921,022,782
5/12/201563.5964.5662.9464.43751,964
5/11/201564.5665.0963.5664.04988,624
5/8/201563.0865.5563.0864.96839,647
5/7/201563.3163.7062.1163.63860,915
5/6/201562.2662.6261.8062.42499,494
5/5/201563.4763.6062.0562.20539,968
5/4/201563.4563.9763.1563.82705,159
5/1/201562.8363.6762.7663.19597,055
4/30/201564.0064.0162.4262.78757,279
4/29/201565.1565.8663.9264.33769,786
4/28/201566.2466.5165.5865.97411,394
4/27/201566.2066.8165.8166.39609,862
4/24/201565.9666.5965.6366.00421,545
4/23/201565.5065.9565.2965.82287,871
4/22/201565.5965.9965.4265.64264,391
4/21/201565.4766.0365.2065.65385,223
4/20/201565.4565.7365.0665.14334,037
4/17/201565.5566.0464.8765.31420,432
4/16/201565.4066.3065.2265.94396,807
4/15/201566.2466.5865.7065.71552,061
4/14/201566.2566.7166.0766.20255,011
4/13/201566.1766.5765.9765.97268,855
4/10/201566.5667.1666.0866.35421,410
4/9/201567.6867.6866.0066.16455,724
4/8/201567.8268.2367.5667.73682,214
4/7/201569.0569.1567.6767.67481,739
4/6/201568.7469.4568.3869.18618,044
4/2/201567.6868.6867.5768.41418,694
4/1/201568.1768.3267.1467.71406,604
3/31/201568.4968.9267.9468.04613,345
3/30/201567.7868.7067.4068.64430,500
3/27/201567.0067.5466.7467.46525,404
3/26/201567.1367.5566.5766.87521,071
3/25/201568.5868.9167.1667.43771,359
3/24/201569.2869.6068.6268.62764,147
3/23/201569.9070.1669.3069.61884,696
3/20/201567.9869.9367.8469.901,574,081
3/19/201567.6268.1267.2967.73611,164
3/18/201566.5068.1465.9568.07840,063
3/17/201566.3366.7065.8366.47622,822
3/16/201565.5366.5365.4066.36471,710
3/13/201565.0665.4464.5065.33422,090
3/12/201564.5065.1964.1965.13544,506
3/11/201564.0764.4363.6864.28453,678
3/10/201563.7864.3263.5763.89599,099
3/9/201564.0964.5163.8163.90583,772
3/6/201564.7364.7363.3863.57553,712
3/5/201565.5166.2565.5165.53382,920
3/4/201565.9066.1365.0765.28278,475
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!