$63.97 -0.46 (%) Regency Centers Corp - NYSE

Dec. 19, 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
3/17/201038.8439.6038.7739.371,373,000
3/16/201037.6238.8237.4138.67952,500
3/15/201037.5437.6536.8637.41726,000
3/12/201037.1337.7837.0437.57895,700
3/11/201036.5737.0636.4436.89943,600
3/10/201037.0437.2236.5936.811,062,400
3/9/201036.6137.6636.5437.041,593,300
3/8/201036.2936.9236.1636.78635,000
3/5/201035.6736.5435.4636.39970,500
3/4/201035.3435.5635.2935.45564,500
3/3/201035.5735.6135.2135.31554,300
3/2/201035.3735.4135.0835.37860,900
3/1/201034.7635.4034.6435.321,120,600
2/26/201034.4934.9834.2134.671,198,500
2/25/201033.8434.4833.5134.40684,900
2/24/201033.7234.2333.4834.23774,400
2/23/201033.8734.0433.4833.531,055,300
2/22/201034.4334.4333.7333.92697,200
2/19/201033.8634.4333.8634.29674,500
2/18/201033.6434.2933.5334.181,178,800
2/17/201033.7733.9233.5233.68519,900
2/16/201032.9133.6632.8133.64946,900
2/12/201031.9432.6931.7132.601,107,000
2/11/201032.4732.7932.0432.66837,300
2/10/201032.3932.9431.8932.54717,400
2/9/201033.7133.7632.3832.562,316,800
2/8/201033.9434.1233.0533.171,860,000
2/5/201033.0333.9532.6533.852,034,200
2/4/201033.2933.4832.0632.652,595,000
2/3/201034.0934.2733.5033.671,104,200
2/2/201034.2934.5033.7534.311,119,200
2/1/201033.7534.2833.4834.28659,600
1/29/201033.8934.2633.2833.491,035,900
1/28/201034.3434.3433.5033.74695,600
1/27/201034.0934.4733.6534.241,379,100
1/26/201034.0834.6434.0234.17966,600
1/25/201035.1435.3033.5934.301,644,400
1/22/201035.7936.1834.7334.791,397,600
1/21/201036.8237.0335.6835.791,920,800
1/20/201036.9536.9736.1336.711,582,100
1/19/201036.5237.8236.3637.631,942,200
1/15/201035.9036.7735.7836.431,859,800
1/14/201035.9236.0835.5936.00924,200
1/13/201035.2636.2335.2236.17952,900
1/12/201035.3335.7034.8935.151,014,200
1/11/201036.2536.2535.5235.811,167,300
1/8/201035.0135.4634.9335.281,042,600
1/7/201034.8635.5134.5735.34985,300
1/6/201035.0735.5235.0035.071,384,200
1/5/201034.7835.0234.4335.021,044,400
1/4/201035.3035.6834.5034.771,354,400
12/31/200935.1735.6334.9835.06846,000
12/30/200934.9735.2434.6435.21532,000
12/29/200936.0136.0134.9335.04975,800
12/28/200935.8336.2335.6635.82853,200
12/24/200935.6335.8135.1535.66566,600
12/23/200934.4935.7534.4935.441,502,400
12/22/200933.8634.5533.7534.531,199,300
12/21/200933.8234.0133.4033.831,228,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center