$58.11 -1.50 (%) Regency Centers Corp - NYSE

Sep. 4, 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
9/4/201559.1059.1157.7758.11412,657
9/3/201559.5959.9259.2659.61903,888
9/2/201559.0159.2358.5059.20891,562
9/1/201558.5059.1857.8658.38834,828
8/31/201560.8060.9359.2559.311,496,673
8/28/201560.9061.2560.3060.881,000,595
8/27/201559.7761.1459.2660.781,180,734
8/26/201558.2059.3557.2259.301,029,900
8/25/201560.0260.3057.0157.091,214,574
8/24/201558.7460.2255.7958.471,266,691
8/21/201562.8663.1361.9761.97683,755
8/20/201563.5463.7962.9163.19642,400
8/19/201563.7064.0263.3663.62478,303
8/18/201563.9464.1663.7064.05497,459
8/17/201563.7564.1163.1564.00656,438
8/14/201563.7764.2063.2064.12498,953
8/13/201563.1364.0362.8563.78347,468
8/12/201563.2063.6462.7763.61492,039
8/11/201562.5663.8162.5163.38551,129
8/10/201563.7663.7862.6262.71817,611
8/7/201563.0863.7362.3763.50414,865
8/6/201563.8263.9662.4063.25918,266
8/5/201564.0464.2163.0663.32688,836
8/4/201564.2564.7963.8363.93493,544
8/3/201563.9564.4763.9064.42382,679
7/31/201563.8564.4963.5863.97546,744
7/30/201563.1863.5962.8563.34669,932
7/29/201562.3363.4361.9963.35486,940
7/28/201562.1762.6561.7062.43422,346
7/27/201562.1662.7861.9662.17347,432
7/24/201561.9762.4161.7162.07682,957
7/23/201562.7562.7561.5461.98489,769
7/22/201562.4763.0062.2762.82404,387
7/21/201562.7663.0262.3962.49403,381
7/20/201562.2662.8962.1362.70276,948
7/17/201562.9063.0962.3662.49597,065
7/16/201562.7063.4262.5862.97485,713
7/15/201562.2562.6761.8962.50405,090
7/14/201562.4162.7262.0462.42428,665
7/13/201562.8863.2961.8262.31557,513
7/10/201562.1462.8762.0962.39570,434
7/9/201562.7162.9261.7061.91511,133
7/8/201562.2562.7062.0462.40670,140
7/7/201561.3962.8361.0362.601,050,108
7/6/201560.3261.1660.2661.05859,043
7/2/201560.7761.3160.2260.51576,538
7/1/201559.0760.2558.7360.23796,491
6/30/201559.5759.6958.8158.981,075,160
6/29/201560.2660.6959.0659.10553,702
6/26/201559.8860.4359.5360.26766,316
6/25/201560.5060.5859.8459.901,132,983
6/24/201561.3061.6460.5160.52557,744
6/23/201561.5361.6860.9861.23337,522
6/22/201562.3062.7461.5561.61666,950
6/19/201562.9462.9462.2362.25770,135
6/18/201561.9963.3061.9863.01916,913
6/17/201561.4561.8961.0661.761,027,219
6/16/201561.4061.6461.0761.431,194,902
6/15/201561.5661.6761.1161.26689,099
6/12/201561.7762.0161.4661.63505,035
6/11/201562.0962.2961.6061.95650,226
6/10/201561.1462.1060.8961.59401,656
6/9/201561.5861.8061.0161.05516,655
6/8/201561.9261.9261.4161.64470,021
6/5/201561.5062.2261.1261.76584,849
6/4/201562.4062.8462.1062.24525,812
6/3/201563.4563.8562.4462.50438,724
6/2/201563.9463.9463.1363.50415,372
6/1/201563.1964.2762.9164.25560,830
5/29/201564.1364.3162.9463.141,152,404
5/28/201564.5364.9663.9564.04650,078
5/27/201564.1164.8063.8864.69525,498
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!