$64.04 -0.76 (%) Regency Centers Corp - NYSE

May. 26, 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
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
3/3/201565.9766.1465.3765.97333,732
3/2/201565.5566.8165.4666.22502,505
2/27/201564.8165.7764.6265.63684,708
2/26/201565.5565.7164.4364.75311,608
2/25/201565.4166.3565.3865.60352,201
2/24/201566.5066.5565.1665.56785,105
2/23/201566.2566.8566.0466.84499,499
2/20/201565.0666.2265.0666.10518,549
2/19/201566.7766.7765.1065.37549,802
2/18/201566.5567.3065.9267.27601,113
2/17/201566.6867.3866.1966.43620,359
2/13/201567.1167.1365.8366.77605,363
2/12/201567.0467.4266.0567.23834,429
2/11/201566.7267.2265.9866.65727,605
2/10/201567.0067.1665.9866.79810,785
2/9/201567.3767.7366.7466.77770,922
2/6/201569.2369.3067.0067.37720,536
2/5/201569.0469.5568.8369.301,231,159
2/4/201569.2869.6768.7168.97681,990
2/3/201568.6269.5768.0169.53646,936
2/2/201568.8268.8266.6468.49976,848
1/30/201569.6969.8468.4868.56691,659
1/29/201569.8869.9969.2169.88578,481
1/28/201570.1170.8069.6769.71573,016
1/27/201569.4069.9269.2269.87583,099
1/26/201568.5569.9568.3969.82906,582
1/23/201569.6169.7968.5668.66625,547
1/22/201568.4169.5168.0469.47934,258
1/21/201567.8368.2867.6067.97926,721
1/20/201569.5069.7367.8268.15911,232
1/16/201568.0269.4267.8569.25894,366
1/15/201567.5068.5067.4468.061,899,739
1/14/201567.7269.3867.4069.13849,142
1/13/201568.5669.2067.5167.98979,497
1/12/201567.3868.3867.3868.35533,727
1/9/201567.4767.8566.8167.34554,645
1/8/201567.8368.1567.2567.48724,781
1/7/201566.8268.0265.6467.72911,238
1/6/201565.7966.4465.4766.01771,521
1/5/201564.6465.8164.3365.54762,202
1/2/201564.1764.8463.8364.81338,078
12/31/201465.2565.7263.7763.78486,215
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center