$77.20 +0.32 (%) Regency Centers Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/201677.0177.6376.6477.20505,583
5/26/201676.2077.1776.1276.88335,017
5/25/201676.7977.2475.9576.33609,232
5/24/201676.3777.6276.3176.89864,442
5/23/201676.3376.7475.6075.95622,911
5/20/201675.6576.3375.2076.18786,720
5/19/201674.6975.5374.0275.37547,103
5/18/201676.4176.5474.7875.39712,816
5/17/201678.0978.0976.0176.56448,759
5/16/201677.4078.5277.3078.27595,300
5/13/201678.3378.3877.2177.69367,240
5/12/201678.1578.9477.4578.69369,490
5/11/201679.0579.3077.1877.97430,676
5/10/201679.6479.8478.8179.14500,453
5/9/201678.5079.4678.4579.35480,616
5/6/201677.6278.5977.4978.47686,143
5/5/201676.8077.8476.6977.70649,236
5/4/201674.5177.5074.5177.26828,029
5/3/201674.7875.1874.3475.15414,656
5/2/201673.7975.1873.7675.09415,478
4/29/201673.8474.3373.0173.70420,739
4/28/201674.2774.8774.0674.32289,735
4/27/201674.4374.9173.9074.77367,505
4/26/201674.1874.8274.0274.31380,466
4/25/201673.1274.0373.1074.03301,640
4/22/201672.8373.5172.7373.35337,396
4/21/201673.7474.2672.3572.50394,566
4/20/201674.9974.9973.8273.88371,439
4/19/201675.4075.4074.8175.08441,709
4/18/201674.7575.3074.5775.15271,249
4/15/201674.1675.1873.9674.90464,666
4/14/201674.5874.7474.1074.15241,540
4/13/201675.3375.3374.2374.75409,088
4/12/201674.5775.4774.3075.08439,612
4/11/201674.8674.9274.3074.30333,622
4/8/201674.6274.9774.4874.70267,947
4/7/201674.2074.5973.9874.22613,675
4/6/201674.2974.6874.1374.47564,215
4/5/201674.9975.2073.9874.48638,516
4/4/201675.3575.6774.8375.40435,370
4/1/201674.7075.5074.4775.33762,712
3/31/201675.1175.3374.4574.85783,714
3/30/201675.5075.7775.0175.07755,387
3/29/201674.6375.4474.6375.381,032,998
3/28/201673.4874.5973.3274.39701,919
3/24/201672.8073.5172.6773.321,005,382
3/23/201673.5373.7873.1873.19760,442
3/22/201674.0674.4573.3773.64792,245
3/21/201674.2375.0273.8573.96758,083
3/18/201674.9075.1974.3474.513,682,086
3/17/201674.8677.1774.3977.12943,418
3/16/201674.4275.8374.2375.52462,439
3/15/201673.9474.9673.8674.75589,769
3/14/201674.0574.5873.7574.29573,886
3/11/201673.8774.1273.5574.07434,380
3/10/201673.2273.7572.1072.89304,037
3/9/201672.6373.3172.1972.78886,258
3/8/201672.8673.3272.2172.39561,680
3/7/201673.2973.6872.5772.89685,243
3/4/201673.5174.3773.3473.85821,185
3/3/201673.2973.9473.1173.66702,410
3/2/201672.2773.5372.0173.52837,077
3/1/201670.9272.5470.6772.53974,208
2/29/201670.7171.3870.3770.581,060,209
2/26/201671.4871.6870.5570.55739,928
2/25/201670.7571.6770.7571.53340,978
2/24/201669.9370.7269.7170.37600,762
2/23/201670.4071.1070.1270.27576,617
2/22/201670.9371.3970.3570.49519,020
2/19/201669.9970.7669.8270.36880,970
2/18/201670.5070.6869.7170.221,079,663
2/17/201670.7572.1070.6770.761,076,025
2/16/201670.2570.8569.6570.671,393,053
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center