$63.36 +1.80 (%) Regency Centers Corp - NYSE

Dec. 17, 2014 | 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
12/16/201461.4262.0661.0461.561,408,593
12/15/201462.9263.0761.4861.541,005,991
12/12/201463.1463.5262.4762.51551,362
12/11/201463.2463.6563.0763.19546,491
12/10/201463.0763.3162.7363.05314,588
12/9/201462.5963.4662.5663.12802,171
12/8/201462.6963.4462.6962.84985,578
12/5/201462.2962.6761.8162.65668,526
12/4/201462.8662.8862.1862.55622,570
12/3/201461.8962.2161.6862.14430,643
12/2/201461.4862.0260.9861.88389,741
12/1/201461.3562.1361.2161.41455,538
11/28/201461.4862.4961.3661.48301,789
11/26/201460.8161.4260.6561.34622,480
11/25/201460.8461.1260.5760.721,087,283
11/24/201460.4161.0060.4160.63721,219
11/21/201460.3360.4660.1560.40454,612
11/20/201460.0660.2559.7860.01390,248
11/19/201460.3960.7060.0560.18545,650
11/18/201460.4960.7560.2760.36620,430
11/17/201460.3160.8860.1860.44880,520
11/14/201461.4461.6660.4860.74457,991
11/13/201461.5061.9361.1761.44386,004
11/12/201462.0562.0861.2561.31458,048
11/11/201462.4062.4061.6962.05355,286
11/10/201461.4962.1161.3862.10534,556
11/7/201461.9661.9661.2461.54493,054
11/6/201462.3762.7861.7761.90521,748
11/5/201462.7762.9862.0362.30458,480
11/4/201459.2562.8159.2562.58723,767
11/3/201460.8861.5860.6061.37746,344
10/31/201460.0760.7859.5060.70647,679
10/30/201458.9359.7458.7059.67413,562
10/29/201459.3159.6958.6859.20574,464
10/28/201459.0759.4158.7959.39320,481
10/27/201458.7259.3058.5759.14411,647
10/24/201458.7459.0758.4558.74472,914
10/23/201458.5958.8458.0758.72487,979
10/22/201458.0458.6057.9558.15357,036
10/21/201457.6058.0057.2157.96283,206
10/20/201456.4357.4856.4357.44364,123
10/17/201457.3457.3556.1356.38439,073
10/16/201456.1357.0355.7256.85738,396
10/15/201456.2157.2155.9356.66800,197
10/14/201455.8957.1555.8656.66429,397
10/13/201455.4056.0955.3355.55424,488
10/10/201455.7956.4555.4155.42492,931
10/9/201455.3656.0855.3255.63516,958
10/8/201454.0755.4653.8455.42430,179
10/7/201454.2654.6253.9854.02369,257
10/6/201454.2954.7454.2554.37286,201
10/3/201454.1654.5153.7854.26318,351
10/2/201453.6554.1453.5553.87562,047
10/1/201453.6954.3253.5653.79916,106
9/30/201454.3454.4853.7953.83441,065
9/29/201453.8354.3753.4954.34402,701
9/26/201453.6854.3553.2854.25388,313
9/25/201453.7853.9053.3153.53329,305
9/24/201453.8754.6153.7053.80516,774
9/23/201454.4254.5353.8953.90525,989
9/22/201454.9754.9754.3454.50453,039
9/19/201455.0755.3254.8755.01817,629
9/18/201455.5755.7354.7854.90528,925
9/17/201456.0156.2955.4655.54410,411
9/16/201455.1255.8955.0455.78551,681
9/15/201455.0455.6454.8055.13405,866
9/12/201456.4056.6254.5855.02615,706
9/11/201456.2756.8856.1556.85375,280
9/10/201457.1957.1956.2856.36427,049
9/9/201457.4857.6157.2657.40316,378
9/8/201457.7557.9357.4457.70410,338
9/5/201457.2057.9957.1757.91754,341
9/4/201457.3657.6357.0657.27486,416
9/3/201457.4557.7957.2857.48355,338
9/2/201457.2157.4857.0057.41579,355
8/29/201456.7457.1756.6557.14638,792
8/28/201456.7056.8156.4256.48454,718
8/27/201457.1857.3456.5456.72341,754
8/26/201456.9657.3156.6957.04327,752
8/25/201456.8857.0256.3956.71606,284
8/22/201457.3057.4156.6356.76334,851
8/21/201457.7957.9957.2857.44481,529
8/20/201457.2957.8257.0557.75545,965
8/19/201457.0057.5656.8857.51627,714
8/18/201456.7157.0556.3857.03454,533
8/15/201457.0057.1456.7456.93898,017
8/14/201456.9056.9756.5156.91367,073
8/13/201455.9556.8255.9056.72555,709
8/12/201455.8556.1655.5655.74499,012
8/11/201455.5156.0955.5155.88515,851
8/8/201455.0855.5154.8855.40475,414
8/7/201456.1056.1054.6254.99953,890
8/6/201454.6054.6053.6753.82377,297
8/5/201454.0154.4553.6853.80322,593
8/4/201454.2054.4653.7954.33327,571
8/1/201454.3454.7354.1254.12740,925
7/31/201455.1355.4554.3654.36409,689
7/30/201455.5455.8555.0155.48333,312
7/29/201456.0056.0055.5155.51358,304
7/28/201455.4355.9655.4255.95390,929
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center