$80.33 +0.73 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Aug. 29, 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
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
7/20/201681.9782.0081.5881.90397,977
7/19/201681.5781.9681.2381.96507,776
7/18/201681.7481.7481.0781.47506,903
7/15/201681.7381.8180.8381.48549,284
7/14/201682.4082.4081.5781.76708,824
7/13/201682.0282.5781.8782.501,089,196
7/12/201682.2082.6381.5181.683,067,324
7/11/201684.3184.3483.5884.16701,255
7/8/201683.9084.4083.2583.96789,548
7/7/201684.3184.3183.1383.55654,091
7/6/201684.8885.3584.4584.50561,676
7/5/201683.7485.1383.7485.09335,729
7/1/201683.7184.4483.2883.74459,785
6/30/201682.9683.7382.3983.73933,277
6/29/201681.9883.0181.8482.90605,588
6/28/201679.1881.4578.7681.411,052,479
6/27/201678.3279.2578.0679.001,760,524
6/24/201677.6879.6877.1978.501,689,786
6/23/201678.9679.5078.8678.98505,404
6/22/201679.2979.4178.5078.52678,600
6/21/201679.1179.4578.8779.13937,254
6/20/201679.4980.0078.9779.02705,358
6/17/201679.6379.6578.5178.99893,146
6/16/201679.3879.7279.0879.52757,003
6/15/201679.3980.0079.0779.65367,209
6/14/201679.4279.8879.0079.23435,970
6/13/201679.6580.2379.2479.34530,334
6/10/201679.0779.9379.0779.60417,693
6/9/201678.6979.9978.5179.59484,618
6/8/201677.6578.8077.4778.68407,979
6/7/201677.5378.0677.3977.70454,090
6/6/201678.3378.5477.1577.60443,126
6/3/201678.0178.8277.6078.22582,143
6/2/201676.9977.4976.6377.46487,234
6/1/201675.9076.9975.9076.98551,538
5/31/201677.2577.5176.3476.602,771,727
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center