$53.79 0.00 (%) 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
5/9/201453.8654.1953.3253.83380,926
5/8/201453.7554.2653.0353.98553,092
5/7/201452.8753.4852.6953.47365,268
5/6/201452.3852.7752.0452.69306,046
5/5/201452.3752.7552.3252.63217,757
5/2/201452.5553.0752.3552.67284,616
5/1/201452.5452.8451.7652.76411,657
4/30/201452.3952.4952.0352.43467,566
4/29/201452.8153.0452.3652.50349,665
4/28/201452.3752.7752.2452.76571,258
4/25/201452.4152.4251.9552.14234,498
4/24/201451.9652.4951.8352.43304,055
4/23/201452.2352.2751.6151.87477,369
4/22/201452.3752.4251.6652.26330,675
4/21/201452.3552.5352.0352.40280,227
4/17/201452.2452.3951.6952.34375,841
4/16/201451.9152.2751.5952.19265,026
4/15/201451.3651.8651.3651.70300,008
4/14/201451.3251.4850.9551.41312,355
4/11/201451.0551.4850.7650.96400,703
4/10/201451.6351.9651.0551.19232,951
4/9/201451.6951.7451.1351.62329,064
4/8/201451.4151.7351.0651.68216,743
4/7/201451.1951.8051.0251.41403,703
4/4/201451.4451.5550.9751.26234,520
4/3/201451.2751.3850.7951.07343,567
4/2/201451.3051.4050.9751.32404,196
4/1/201451.0751.3150.5551.31578,803
3/31/201451.0151.4550.4151.06728,464
3/28/201451.0051.2250.5850.77688,070
3/27/201450.0350.7649.7350.73596,595
3/26/201450.9650.9649.8650.15686,217
3/25/201450.3950.7849.8150.70518,609
3/24/201450.1950.1949.3750.04474,041
3/21/201449.2850.0849.1949.92683,404
3/20/201449.0049.2348.4449.21460,500
3/19/201450.6150.9648.9549.02477,959
3/18/201450.3950.6250.1850.58379,764
3/17/201450.6050.7850.1750.40398,316
3/14/201449.8450.4649.8450.37506,214
3/13/201450.1950.1949.5750.02480,415
3/12/201449.8250.1949.6450.18647,346
3/11/201449.5449.9449.4449.89374,665
3/10/201449.6849.7749.1049.48370,453
3/7/201450.5750.5749.3749.62769,084
3/6/201451.1351.1750.4050.57479,952
3/5/201451.3351.4350.7251.15244,958
3/4/201450.6051.3750.6051.27490,166
3/3/201450.4650.8950.0150.60613,774
2/28/201450.2250.9950.2250.77597,320
2/27/201450.5350.8150.0350.35348,697
2/26/201450.4950.9450.3550.45439,755
2/25/201450.3350.9950.1450.44545,522
2/24/201450.2950.8850.0850.20594,752
2/21/201449.9950.5449.5550.07508,614
2/20/201450.3750.8849.7249.95391,996
2/19/201450.7351.4950.5750.75513,556
2/18/201450.7550.9650.1450.83541,017
2/14/201450.0350.8349.8850.78596,958
2/13/201449.9951.1949.6950.22984,133
2/12/201449.9049.9549.3549.64733,961
2/11/201449.4149.9749.2849.82366,517
2/10/201448.5049.5948.3749.52424,943
2/7/201448.2448.7548.1048.51450,050
2/6/201447.5648.0847.3448.08269,142
2/5/201447.1847.5046.9347.47324,612
2/4/201446.9847.5846.6147.34718,251
2/3/201448.1248.1246.5946.77888,264
1/31/201447.3848.4147.3748.14523,078
1/30/201447.7048.2447.6648.05334,836
1/29/201447.7748.1147.3947.43343,327
1/28/201447.4648.3347.4648.07425,020
1/27/201447.8948.2347.3447.44287,783
1/24/201448.2248.4047.6547.82352,992
1/23/201448.4848.7548.3848.53330,911
1/22/201448.6748.8048.4348.75253,484
1/21/201448.6248.8748.2248.48229,603
1/17/201448.1848.3748.1348.27512,719
1/16/201448.2648.4147.8148.36599,183
1/15/201447.8148.1947.5247.78450,581
1/14/201447.0947.9646.9847.88434,912
1/13/201447.4547.6346.8246.95209,311
1/10/201447.2547.6947.1547.61366,465
1/9/201447.0147.2146.3047.05337,799
1/8/201446.8047.2246.4646.85413,175
1/7/201446.8947.4846.7447.05446,365
1/6/201446.8247.2146.5546.84543,746
1/3/201445.9346.9445.9346.79845,696
1/2/201446.2846.3445.4145.97609,032
12/31/201346.6046.8246.1946.30648,434
12/30/201346.6546.9646.6246.66272,223
12/27/201346.7546.7646.2046.75356,030
12/26/201347.0447.3046.5646.64236,217
12/24/201346.4446.8646.4146.78453,288
12/23/201346.6046.8146.3146.43515,969
12/20/201346.3146.5646.0346.39789,279
12/19/201346.5446.6545.5446.21607,631
12/18/201345.8246.8945.4046.75500,823
12/17/201345.5845.9745.3345.88456,962
12/16/201346.2746.4445.7646.01418,161
Trading Center