$67.69 +0.12 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
12/9/201667.4868.2867.3267.691,124,575
12/8/201666.8767.6066.2467.571,131,113
12/7/201666.2967.3566.1767.151,817,330
12/6/201666.3966.8565.8166.01954,055
12/5/201665.7366.2565.1666.021,006,168
12/2/201665.7366.4565.3265.811,104,565
12/1/201666.6066.8765.3865.51838,124
11/30/201666.4367.1565.5866.842,531,085
11/29/201666.6467.3466.6066.901,067,857
11/28/201666.6167.3166.3166.691,044,120
11/25/201666.9267.5066.5566.67475,908
11/23/201666.0966.7165.8966.68712,854
11/22/201666.3067.0966.2866.93854,944
11/21/201666.0866.8065.9666.11845,959
11/18/201665.6266.4465.6265.991,093,787
11/17/201666.9467.4565.3465.381,411,683
11/16/201667.0067.5866.3766.841,589,200
11/15/201665.7769.1365.3166.913,606,295
11/14/201668.1869.8667.4169.86767,727
11/11/201668.1469.9768.1468.64780,440
11/10/201668.6069.4666.9568.16889,958
11/9/201668.2868.9367.5768.661,169,960
11/8/201670.0470.5869.7270.29426,327
11/7/201670.4970.5369.4370.03762,543
11/4/201669.5669.7068.7369.32493,287
11/3/201668.9169.6568.1969.49939,512
11/2/201670.1070.5868.4668.81785,730
11/1/201671.7371.8769.6270.33676,311
10/31/201671.4772.2070.9772.07676,219
10/28/201670.9271.5970.6771.04504,912
10/27/201672.4772.4770.5070.74781,312
10/26/201673.2273.2272.0172.76384,920
10/25/201673.6974.1373.3773.65318,659
10/24/201674.7374.8773.8074.14314,024
10/21/201673.5574.1773.3673.76330,178
10/20/201673.9174.2973.1174.04377,039
10/19/201674.1074.5473.6074.05367,807
10/18/201674.7874.9774.1974.23311,501
10/17/201674.6975.1574.1174.16381,409
10/14/201674.5975.0673.9474.45300,575
10/13/201673.7274.8473.7274.64430,097
10/12/201673.9974.2273.8173.97513,441
10/11/201674.2774.6573.4973.80488,386
10/10/201673.9974.8773.9874.68490,183
10/7/201674.0174.6573.1873.92727,229
10/6/201672.8274.1372.2173.68571,796
10/5/201675.0075.4873.2473.40624,462
10/4/201675.5475.5474.4074.91494,596
10/3/201677.2577.2575.4675.50459,290
9/30/201678.3578.4977.2977.49643,810
9/29/201678.9778.9777.5477.86333,875
9/28/201678.9079.4078.4979.33328,445
9/27/201679.9479.9678.5178.61425,290
9/26/201679.0079.8178.7279.49615,451
9/23/201678.9279.7978.4279.31624,066
9/22/201678.7679.4878.5079.35388,416
9/21/201676.9777.8375.8677.76697,491
9/20/201678.2178.2176.8476.90580,967
9/19/201676.5277.3276.4077.11292,186
9/16/201676.0976.9175.8576.491,365,123
9/15/201676.0976.6375.7676.55375,580
9/14/201676.5976.7375.9876.10463,259
9/13/201678.1278.1276.1576.27335,239
9/12/201677.3378.8977.3378.53530,915
9/9/201679.5379.8777.3777.38712,067
9/8/201681.3881.5780.5080.75383,919
9/7/201681.5482.4481.0081.94503,657
9/6/201681.2081.6580.7081.51523,167
9/2/201680.5882.0080.3581.08479,851
9/1/201680.3980.7679.8680.13366,307
8/31/201679.9380.8579.6580.54749,520
8/30/201680.4980.4979.4380.18304,998
8/29/201679.9980.7279.8280.33396,089
8/26/201680.5580.8279.0779.60349,625
8/25/201679.8980.8879.7080.20481,748
8/24/201679.8080.0478.9579.80261,375
8/23/201680.6180.6379.7079.72293,118
8/22/201679.4980.2579.4580.06374,842
8/19/201679.6080.1179.0879.38255,056
8/18/201679.9280.3079.4179.92510,089
8/17/201679.3680.0278.7579.89519,295
8/16/201679.9980.0879.0579.08250,131
8/15/201680.4680.7480.0580.20547,375
8/12/201681.1881.8680.3380.60676,775
8/11/201683.0283.1180.8481.09574,444
8/10/201682.9583.3482.6482.86402,650
8/9/201682.3482.8681.8082.76343,789
8/8/201682.7382.8482.1982.49322,928
8/5/201683.2983.3482.5182.81429,998
8/4/201683.4183.4482.8583.03519,827
8/3/201684.2184.2182.6983.19685,045
8/2/201684.7585.1083.8384.09766,078
8/1/201685.0085.3284.6985.30658,065
7/29/201683.2285.0683.2284.931,877,560
7/28/201681.8983.9481.7283.38649,764
7/27/201681.9182.1381.1481.82820,698
7/26/201682.5982.6881.8681.89701,423
7/25/201682.6383.0782.2882.48769,670
7/22/201681.9182.9581.9182.57619,147
7/21/201681.6182.1481.1282.10496,108
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center