$82.04 -0.44 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Jul. 26, 2016 | 03:24 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
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
9/26/201135.6235.9634.8535.91893,108
9/23/201134.9135.3634.3835.21980,352
9/22/201134.8835.7534.2834.87950,102
9/21/201138.0238.1535.9535.99851,659
9/20/201138.5438.7938.0138.08601,382
9/19/201138.7038.9038.3338.45714,070
9/16/201138.4339.5238.2339.501,481,206
9/15/201138.4638.7238.1738.721,126,299
9/14/201138.1238.5137.3838.13591,868
9/13/201137.7638.0837.3137.88636,344
9/12/201136.8937.6936.7337.69665,465
9/9/201138.8339.0637.2337.541,202,616
9/8/201139.8139.9639.0139.20794,530
9/7/201139.2339.9538.5439.93911,262
9/6/201137.9939.1837.7538.601,259,039
9/2/201139.4340.0339.0739.10832,649
9/1/201141.4141.5539.8840.271,396,657
8/31/201142.0142.4341.1441.262,597,788
8/30/201141.7042.0641.1441.75826,477
8/29/201140.6241.9340.3941.741,288,077
8/26/201139.3640.3538.6440.041,031,413
8/25/201140.7741.0739.2839.67712,136
8/24/201139.6840.5939.4440.48677,741
8/23/201138.8239.7638.5339.72801,308
8/22/201139.6539.6538.2238.69829,743
8/19/201138.3139.4838.2138.591,067,513
8/18/201139.2639.8438.6338.961,400,588
8/17/201140.3440.8939.8440.531,434,024
8/16/201139.3640.2138.8439.901,419,085
8/15/201139.0339.9338.9039.781,616,044
8/12/201139.2539.8438.6638.921,458,882
8/11/201136.8139.9136.7338.872,761,894
8/10/201136.2638.7736.0636.402,352,858
8/9/201134.6137.0534.2237.021,960,435
8/8/201135.8036.6834.1134.112,657,480
8/5/201138.8638.9936.9537.632,575,097
8/4/201140.7341.5538.3138.352,030,944
8/3/201142.3742.6540.8441.681,771,458
8/2/201144.0044.1242.2242.241,043,580
8/1/201145.4445.6944.0744.41715,196
7/29/201144.6045.1744.1044.92516,105
7/28/201145.3045.8344.7545.00540,917
7/27/201146.5346.5345.1145.13657,995
7/26/201146.6947.0946.4646.76547,483
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center