$53.79 -0.04 (%) Regency Centers Corp - NYSE

Oct. 1, 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
10/1/201453.6954.3253.5653.79916,106
9/30/201454.3454.4853.7953.83435,241
9/29/201453.8354.3753.4954.34394,983
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
7/25/201456.2056.4355.3955.40550,514
7/24/201456.3356.5155.8956.49817,869
7/23/201456.1956.4556.0856.36250,944
7/22/201456.0056.2555.9056.16303,843
7/21/201456.0956.0955.6155.78386,398
7/18/201455.4856.1455.4656.12455,393
7/17/201455.7255.9655.3955.45167,020
7/16/201456.0656.0955.4355.91432,107
7/15/201455.7656.0555.4855.84346,903
7/14/201455.5855.9055.2755.80238,798
7/11/201455.7855.7855.2255.56472,464
7/10/201455.1855.8955.0955.63648,331
7/9/201455.5755.6454.9555.39349,056
7/8/201455.2455.6855.1555.41414,088
7/7/201454.8455.4054.8455.29327,045
7/3/201455.2755.4554.6454.87242,700
7/2/201455.3955.6455.0155.31575,038
7/1/201455.8856.2955.4955.56774,712
6/30/201455.5255.7754.8855.68559,314
6/27/201454.9155.4654.8855.43751,260
6/26/201455.2755.2754.6854.97314,901
6/25/201455.2855.5655.0255.27369,616
6/24/201455.2955.5555.1855.32497,416
6/23/201455.7856.1155.3655.43275,733
6/20/201455.3455.9454.9255.85691,725
6/19/201454.9855.4654.7455.44272,693
6/18/201454.4855.1354.3054.94301,087
6/17/201453.9654.7553.8754.51485,865
6/16/201454.0754.5853.8653.96285,658
6/13/201453.9754.2653.4554.25205,726
6/12/201453.5654.0053.0853.93413,027
6/11/201453.8254.0253.2853.66471,655
6/10/201454.5654.7553.7153.83342,599
6/9/201454.9255.3254.5254.67536,151
6/6/201455.6055.6054.8855.02270,290
6/5/201454.4155.4254.2555.39377,110
6/4/201453.9454.4253.8954.27211,675
6/3/201454.0554.1653.8354.06216,267
6/2/201453.4454.2153.3654.21358,113
5/30/201453.3653.7353.1153.40549,178
5/29/201453.4053.4652.9053.39217,108
5/28/201453.4053.6352.8853.33357,397
5/27/201453.2253.5953.0253.51471,900
5/23/201452.8853.1452.6853.12201,839
5/22/201452.7753.0952.5252.63290,420
5/21/201452.9453.1452.5052.85330,979
5/20/201453.1553.3152.5252.74456,663
5/19/201453.3453.3452.7553.06351,403
5/16/201453.2153.8752.8753.85521,216
5/15/201453.5353.6552.7853.20359,843
5/14/201453.5053.9553.2453.64294,995
5/13/201454.0054.5053.3353.40425,646
5/12/201454.0054.2353.8354.05294,610
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center