Regency Centers Corp $54.36

down -1.12


31/7/2014 04:02 PM  |  NYSE : REG  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
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
12/13/201346.5447.0445.9046.19309,509
12/12/201346.4546.4545.7946.26649,187
12/11/201347.8648.1245.3146.17946,297
12/10/201348.4348.7347.8447.87392,405
12/9/201348.4948.6848.2048.53311,462
12/6/201348.3448.6548.1048.58524,140
12/5/201347.5848.0647.1048.05581,117
12/4/201347.2947.8846.9947.65720,505
12/3/201346.9847.8546.8847.72733,657
12/2/201346.6847.2446.1446.98736,575
11/29/201347.5747.5946.8046.84344,358
11/27/201347.5747.7047.2447.52398,381
11/26/201347.7447.9347.3247.44457,319
11/25/201347.9748.1547.6347.74405,060
11/22/201348.1348.2647.7247.88404,337
11/21/201347.9748.2247.5848.20254,210
11/20/201348.5849.0147.6147.73328,928
11/19/201348.8648.9348.1148.46265,605
11/18/201349.4149.4248.7048.74516,788
11/15/201349.2549.5348.9949.24292,511
11/14/201349.2349.9049.0749.31298,163
11/13/201348.1749.0148.1349.00370,199
11/12/201348.8148.9248.0048.41512,070
11/11/201348.5348.9148.2648.83420,368
11/8/201349.0049.0347.8348.39521,274
11/7/201350.6350.7449.6049.63558,814
11/6/201350.9151.4650.5350.53879,503
11/5/201351.3251.4450.5150.57570,304
11/4/201352.1752.3051.4651.68513,824
11/1/201351.6352.2951.5352.22541,964
10/31/201352.4552.5751.0551.66740,579
10/30/201352.6052.8852.1352.45494,785
10/29/201352.9252.9252.2252.63465,920
10/28/201353.3253.3252.4352.97279,806
10/25/201353.0453.4852.8553.29393,667
10/24/201352.5352.9452.4452.83302,466
10/23/201352.1952.5951.8352.58434,469
10/22/201351.6552.2851.3452.26366,006
10/21/201351.5151.5651.0051.40230,643
10/18/201351.7751.8651.1251.60330,033
10/17/201351.0351.8350.7651.69498,442
10/16/201349.9751.3249.8851.30835,116
10/15/201349.4549.9049.4249.821,023,040
10/14/201349.2749.8949.1949.72674,674
Trading Center