$78.61 -0.88 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
12/16/201135.9036.3335.7736.181,442,678
12/15/201135.5935.9135.2635.65913,991
12/14/201135.1935.8335.0035.29792,181
12/13/201135.8736.1835.1435.50814,994
12/12/201136.0836.2035.5335.711,079,210
12/9/201136.6136.9136.1836.63778,155
12/8/201137.7837.7836.1636.271,043,468
12/7/201137.0938.1936.7238.13541,099
12/6/201137.3337.6436.9837.24596,409
12/5/201137.5137.7037.0537.32629,543
12/2/201137.2037.7236.9737.00559,300
12/1/201136.9537.2436.5636.69577,479
11/30/201136.9137.1736.5837.162,107,536
11/29/201135.8036.0035.3235.67815,366
11/28/201135.7435.9435.1835.68729,446
11/25/201134.5035.4534.3434.60219,307
11/23/201135.3835.4334.4234.46568,919
11/22/201135.7536.1035.4735.72500,630
11/21/201136.5036.6735.6035.83669,680
11/18/201137.0037.1436.6037.02934,394
11/17/201137.4837.4836.6036.71853,359
11/16/201137.6637.9637.2937.35848,272
11/15/201136.8537.9036.7537.66703,686
11/14/201137.4437.6336.9837.05697,777
11/11/201137.9438.3737.6238.20598,947
11/10/201138.1638.2537.1837.451,306,888
11/9/201138.7639.1437.4137.491,324,007
11/8/201139.4239.7538.2539.64665,315
11/7/201139.5640.2838.8639.32523,865
11/4/201139.6539.9038.6739.67428,075
11/3/201139.8640.3039.0540.01844,792
11/2/201139.2839.6938.4139.531,179,879
11/1/201139.7740.0938.6538.701,177,672
10/31/201140.5241.6440.2540.961,129,200
10/28/201140.5641.3840.3241.30696,353
10/27/201140.1241.0639.3140.58792,912
10/26/201139.1339.3438.3138.79916,371
10/25/201138.7339.2838.1838.821,055,097
10/24/201137.7738.9237.7038.89815,198
10/21/201137.0037.7536.9437.73755,561
10/20/201136.4036.6035.4336.52865,786
10/19/201136.4236.4835.5635.831,206,971
10/18/201134.9136.6334.7336.48976,499
10/17/201135.6935.6934.7234.83791,563
10/14/201135.8636.0835.5035.88608,122
10/13/201135.6635.6834.6635.33473,198
10/12/201135.3036.3335.0835.971,006,938
10/11/201135.6736.0534.6534.97850,170
10/10/201135.2736.0735.0536.03768,575
10/7/201135.8036.0234.3934.46927,207
10/6/201134.3335.7134.0335.691,173,716
10/5/201134.8135.0532.7234.40953,072
10/4/201133.0735.0232.3034.911,565,856
10/3/201135.0435.2933.0833.371,532,716
9/30/201135.8836.3035.3035.331,632,493
9/29/201136.6336.6435.6936.63965,365
9/28/201136.8336.9835.6935.78851,070
9/27/201136.5737.4036.2936.70860,778
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center