$68.88 -0.12 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
4/9/201243.0343.5242.9043.38466,811
4/5/201244.0544.1643.5243.68264,078
4/4/201244.0544.4043.9144.14531,125
4/3/201244.4944.6144.1744.35443,280
4/2/201244.3344.7144.2644.51614,555
3/30/201244.4744.7644.2944.48569,922
3/29/201244.0444.5343.7644.38362,750
3/28/201244.5644.5643.9844.40427,161
3/27/201244.4744.6944.2844.43423,088
3/26/201244.5644.7344.1744.54456,659
3/23/201244.2144.4643.9244.25586,091
3/22/201244.2944.2943.5444.23670,063
3/21/201244.6244.7444.4144.51636,025
3/20/201244.3144.7844.3144.62646,886
3/19/201244.2244.6843.9944.63478,570
3/16/201243.7244.3843.5744.25815,225
3/15/201243.2143.6542.9443.64979,224
3/14/201243.0643.5642.9643.25998,880
3/13/201242.2343.2842.2343.061,367,176
3/12/201242.0742.1941.8641.921,120,791
3/9/201242.1742.2041.8841.92840,716
3/8/201242.8342.9941.9942.071,136,266
3/7/201242.5842.7242.2442.62636,381
3/6/201242.6842.8842.2942.44737,634
3/5/201242.7643.1542.5943.07495,404
3/2/201243.0643.3442.6042.85489,586
3/1/201242.7843.1842.6443.13644,186
2/29/201242.7043.2142.5542.79776,084
2/28/201242.8942.9742.3842.56581,189
2/27/201242.6142.9342.2342.78427,476
2/24/201242.9943.2842.6342.98399,883
2/23/201242.2143.0442.1542.95631,189
2/22/201242.5542.9142.0842.21575,615
2/21/201243.2843.5142.4942.66619,793
2/17/201243.1943.3442.7743.25581,943
2/16/201242.6743.1142.5743.09810,412
2/15/201242.5942.7842.3242.64778,041
2/14/201242.7042.7442.1342.51675,955
2/13/201242.6142.8942.3842.84610,101
2/10/201242.4842.9342.4642.51652,007
2/9/201243.2843.3942.4742.82481,243
2/8/201243.0543.2642.6843.19561,188
2/7/201243.4143.4442.8742.99585,394
2/6/201243.2543.4943.0743.49689,752
2/3/201242.6443.3942.5043.36898,801
2/2/201241.5642.2741.2242.181,320,883
2/1/201241.5141.8041.0941.20818,144
1/31/201241.6942.0741.2241.321,220,528
1/30/201241.1141.5241.0341.51842,930
1/27/201241.3641.9041.3041.571,438,551
1/26/201241.0141.5040.8741.42946,535
1/25/201240.4040.9840.2940.871,199,626
1/24/201239.7840.9839.7240.50776,491
1/23/201240.2840.6939.9840.09763,405
1/20/201240.1440.3440.0240.33972,221
1/19/201240.2340.5040.0640.26572,253
1/18/201239.3040.0339.3040.02792,408
1/17/201239.4139.7739.1439.32505,336
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center