$69.76 -0.07 (%) Regency Centers Corp - NYSE

Feb. 12, 2016 | 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
2/12/201670.6571.0969.0069.761,330,049
2/11/201671.6672.1169.5269.831,183,254
2/10/201671.3172.0270.7170.871,009,571
2/9/201669.7471.4269.7171.051,388,151
2/8/201671.0471.0468.6170.491,480,744
2/5/201672.0072.4671.2471.27996,932
2/4/201672.7073.1772.2372.25903,038
2/3/201672.8473.6072.5673.051,083,858
2/2/201673.1873.1872.0172.38984,809
2/1/201671.8973.7571.4573.22742,713
1/29/201671.1172.4370.7672.39855,944
1/28/201670.5771.1270.0170.561,012,201
1/27/201671.0171.2669.9070.30651,766
1/26/201669.7971.3969.7971.38696,673
1/25/201669.9070.6969.1869.56875,472
1/22/201669.0770.5068.6969.93860,472
1/21/201669.0569.6367.8168.411,001,449
1/20/201668.7369.8467.5268.651,943,037
1/19/201668.3569.7668.1269.39936,202
1/15/201666.2367.9166.0567.70766,932
1/14/201667.6768.2066.9667.22507,096
1/13/201668.0668.9467.2667.431,028,841
1/12/201669.1069.3567.7468.09800,276
1/11/201667.9468.8667.8968.43884,786
1/8/201668.8169.2567.9268.03717,061
1/7/201668.3868.8768.2868.62897,903
1/6/201668.4969.3168.4969.26572,223
1/5/201667.7369.1867.6968.86452,686
1/4/201668.4768.9166.9167.54553,395
12/31/201568.7769.0168.1068.12540,801
12/30/201569.0169.2268.8168.89243,513
12/29/201568.8469.4568.4669.06491,356
12/28/201567.9868.5567.7168.53357,830
12/24/201567.8568.3467.4968.19167,016
12/23/201567.9468.0667.4967.92603,756
12/22/201567.6368.1567.5067.64485,469
12/21/201567.6967.8166.9967.40357,677
12/18/201567.3867.5966.8167.05935,976
12/17/201568.1668.1667.5067.73408,422
12/16/201566.8268.1066.6767.91371,576
12/15/201565.9866.9665.9866.52853,367
12/14/201565.0765.7464.8265.68553,588
12/11/201564.4665.3564.3365.23512,536
12/10/201565.7066.0765.0165.01434,118
12/9/201565.1766.0564.8165.58460,798
12/8/201565.5465.8465.2465.51423,500
12/7/201565.6166.0565.3165.66410,053
12/4/201565.3566.2665.2265.68709,821
12/3/201566.3266.6564.8864.96860,899
12/2/201567.8767.9766.2766.42457,682
12/1/201567.7268.1867.7268.12563,290
11/30/201568.3668.5667.0967.38757,089
11/27/201567.4268.2667.4268.11167,696
11/25/201567.2767.5767.0867.35495,734
11/24/201566.8267.2466.1567.02467,024
11/23/201567.6467.7867.1167.32268,868
11/20/201567.5868.1967.4267.56519,988
11/19/201567.0767.6766.8167.38416,738
11/18/201566.2566.8965.6766.86325,719
11/17/201565.1566.6065.0866.04428,127
11/16/201564.5665.4864.2865.43425,418
11/13/201566.1766.1764.6865.02582,372
11/12/201566.1566.6465.5665.71239,577
11/11/201565.6566.5065.3966.33397,999
11/10/201564.9365.7764.9365.64468,142
11/9/201565.5365.6564.3464.86337,160
11/6/201567.3567.3765.2366.00569,201
11/5/201567.8268.5467.3768.30429,060
11/4/201568.3668.6167.6667.81373,315
11/3/201568.9268.9468.0968.30674,481
11/2/201567.8269.3467.6669.29354,233
10/30/201568.5368.5767.7767.96371,942
10/29/201567.6168.5566.7068.46426,640
10/28/201567.8668.2966.7168.26422,800
10/27/201567.1367.7967.1067.76507,654
10/26/201567.2067.2766.6667.12231,953
10/23/201567.4867.8766.5867.08242,656
10/22/201566.8567.6666.8567.50295,066
10/21/201566.8967.0166.3266.43199,353
10/20/201566.6266.9266.4566.63256,640
10/19/201565.5566.8065.5566.80162,344
10/16/201565.4765.9465.4565.64490,099
10/15/201564.7665.4764.4565.47239,454
10/14/201565.1165.3664.4864.65323,994
10/13/201565.3165.8264.7464.92362,028
10/12/201565.1265.8965.1165.55299,572
10/9/201565.1465.2264.5764.99310,057
10/8/201564.7365.3164.3765.12374,264
10/7/201563.4364.6863.2264.63527,735
10/6/201563.5863.8563.1163.35429,243
10/5/201563.1263.7062.9063.68477,383
10/2/201562.3762.7261.7162.72412,346
10/1/201562.3362.7361.9162.39530,738
9/30/201562.2462.5961.7662.15612,892
9/29/201560.7361.9060.6061.79584,843
9/28/201561.3761.3760.1160.70498,059
9/25/201561.3862.0060.9561.22564,055
9/24/201561.9562.3360.7161.14457,682
9/23/201561.6562.3961.4862.08322,739
9/22/201561.9062.3161.3861.53368,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center