$70.34 +0.47 (%) Regency Centers Corp - NYSE

Jan. 28, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
4/21/201038.4839.5738.4839.451,708,400
4/20/201038.5438.6137.9238.55747,200
4/19/201038.1038.6037.5438.11917,000
4/16/201038.9039.1338.2738.381,684,400
4/15/201039.2839.3038.5739.071,246,200
4/14/201039.6139.6939.2939.491,111,100
4/13/201037.9139.8037.8539.521,846,100
4/12/201038.3038.4237.8237.84651,200
4/9/201037.9438.3937.7438.301,121,300
4/8/201038.0638.1737.8037.94722,600
4/7/201038.9139.3037.9338.121,051,000
4/6/201037.9439.2537.8339.05848,400
4/5/201037.6138.2337.4438.22718,200
4/1/201037.6837.7337.0837.46647,500
3/31/201037.7437.9837.3637.47868,200
3/30/201038.2638.4637.8437.88776,900
3/29/201038.8838.8838.0638.30759,700
3/26/201039.1439.3338.5238.60820,900
3/25/201039.1039.6939.0239.05787,600
3/24/201038.5339.0538.5338.78621,400
3/23/201038.8639.1738.2738.77503,300
3/22/201038.0339.1337.9938.89663,700
3/19/201039.0539.2138.2238.32888,400
3/18/201039.1339.7138.9938.99762,900
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center