Regency Centers Corp $55.51

down -0.44


29/7/2014 04:03 PM  |  NYSE : REG  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
7/29/201456.0056.0055.5155.51358,304
7/28/201455.4355.9655.4255.95390,929
7/25/201456.2056.4355.3955.40550,514
7/24/201456.3356.5155.8956.49817,869
7/23/201456.1956.4556.0856.36250,944
7/22/201456.0056.2555.9056.16303,843
7/21/201456.0956.0955.6155.78386,398
7/18/201455.4856.1455.4656.12455,393
7/17/201455.7255.9655.3955.45167,020
7/16/201456.0656.0955.4355.91432,107
7/15/201455.7656.0555.4855.84346,903
7/14/201455.5855.9055.2755.80238,798
7/11/201455.7855.7855.2255.56472,464
7/10/201455.1855.8955.0955.63648,331
7/9/201455.5755.6454.9555.39349,056
7/8/201455.2455.6855.1555.41414,088
7/7/201454.8455.4054.8455.29327,045
7/3/201455.2755.4554.6454.87242,700
7/2/201455.3955.6455.0155.31575,038
7/1/201455.8856.2955.4955.56774,712
6/30/201455.5255.7754.8855.68559,314
6/27/201454.9155.4654.8855.43751,260
6/26/201455.2755.2754.6854.97314,901
6/25/201455.2855.5655.0255.27369,616
6/24/201455.2955.5555.1855.32497,416
6/23/201455.7856.1155.3655.43275,733
6/20/201455.3455.9454.9255.85691,725
6/19/201454.9855.4654.7455.44272,693
6/18/201454.4855.1354.3054.94301,087
6/17/201453.9654.7553.8754.51485,865
6/16/201454.0754.5853.8653.96285,658
6/13/201453.9754.2653.4554.25205,726
6/12/201453.5654.0053.0853.93413,027
6/11/201453.8254.0253.2853.66471,655
6/10/201454.5654.7553.7153.83342,599
6/9/201454.9255.3254.5254.67536,151
6/6/201455.6055.6054.8855.02270,290
6/5/201454.4155.4254.2555.39377,110
6/4/201453.9454.4253.8954.27211,675
6/3/201454.0554.1653.8354.06216,267
6/2/201453.4454.2153.3654.21358,113
5/30/201453.3653.7353.1153.40549,178
5/29/201453.4053.4652.9053.39217,108
5/28/201453.4053.6352.8853.33357,397
5/27/201453.2253.5953.0253.51471,900
5/23/201452.8853.1452.6853.12201,839
5/22/201452.7753.0952.5252.63290,420
5/21/201452.9453.1452.5052.85330,979
5/20/201453.1553.3152.5252.74456,663
5/19/201453.3453.3452.7553.06351,403
5/16/201453.2153.8752.8753.85521,216
5/15/201453.5353.6552.7853.20359,843
5/14/201453.5053.9553.2453.64294,995
5/13/201454.0054.5053.3353.40425,646
5/12/201454.0054.2353.8354.05294,610
5/9/201453.8654.1953.3253.83380,926
5/8/201453.7554.2653.0353.98553,092
5/7/201452.8753.4852.6953.47365,268
5/6/201452.3852.7752.0452.69306,046
5/5/201452.3752.7552.3252.63217,757
5/2/201452.5553.0752.3552.67284,616
5/1/201452.5452.8451.7652.76411,657
4/30/201452.3952.4952.0352.43467,566
4/29/201452.8153.0452.3652.50349,665
4/28/201452.3752.7752.2452.76571,258
4/25/201452.4152.4251.9552.14234,498
4/24/201451.9652.4951.8352.43304,055
4/23/201452.2352.2751.6151.87477,369
4/22/201452.3752.4251.6652.26330,675
4/21/201452.3552.5352.0352.40280,227
4/17/201452.2452.3951.6952.34375,841
4/16/201451.9152.2751.5952.19265,026
4/15/201451.3651.8651.3651.70300,008
4/14/201451.3251.4850.9551.41312,355
4/11/201451.0551.4850.7650.96400,703
4/10/201451.6351.9651.0551.19232,951
4/9/201451.6951.7451.1351.62329,064
4/8/201451.4151.7351.0651.68216,743
4/7/201451.1951.8051.0251.41403,703
4/4/201451.4451.5550.9751.26234,520
4/3/201451.2751.3850.7951.07343,567
4/2/201451.3051.4050.9751.32404,196
4/1/201451.0751.3150.5551.31578,803
3/31/201451.0151.4550.4151.06728,464
3/28/201451.0051.2250.5850.77688,070
3/27/201450.0350.7649.7350.73596,595
3/26/201450.9650.9649.8650.15686,217
3/25/201450.3950.7849.8150.70518,609
3/24/201450.1950.1949.3750.04474,041
3/21/201449.2850.0849.1949.92683,404
3/20/201449.0049.2348.4449.21460,500
3/19/201450.6150.9648.9549.02477,959
3/18/201450.3950.6250.1850.58379,764
3/17/201450.6050.7850.1750.40398,316
3/14/201449.8450.4649.8450.37506,214
3/13/201450.1950.1949.5750.02480,415
3/12/201449.8250.1949.6450.18647,346
3/11/201449.5449.9449.4449.89374,665
3/10/201449.6849.7749.1049.48370,453
3/7/201450.5750.5749.3749.62769,084
Trading Center