$71.05 +0.56 (%) Regency Centers Corp - NYSE

Feb. 9, 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
5/3/201147.0747.4146.1846.90675,723
5/2/201147.1147.5146.8147.08523,998
4/29/201146.8047.2746.3147.06502,366
4/28/201145.8947.0645.8946.85651,242
4/27/201145.5846.0745.5046.05424,944
4/26/201145.1945.8544.8045.50627,201
4/25/201144.6345.1244.5045.00296,796
4/21/201144.6945.0144.2844.65610,079
4/20/201144.1744.6343.7344.60542,778
4/19/201143.0643.6743.0643.66683,728
4/18/201142.7343.0442.5442.97555,250
4/15/201142.9343.4042.7843.21520,134
4/14/201141.9343.1741.7642.83855,726
4/13/201142.1942.2841.7842.00398,730
4/12/201142.1842.6741.8741.90640,495
4/11/201142.5242.9942.3542.49260,705
4/8/201143.0943.2042.4542.55436,800
4/7/201143.7143.7142.7842.89564,765
4/6/201143.7143.8243.4143.82377,271
4/5/201143.7643.9843.5143.58412,302
4/4/201143.7343.9743.5443.76530,786
4/1/201143.7043.8143.3543.601,046,712
3/31/201143.0843.4943.0543.481,170,750
3/30/201142.3843.2342.2043.19771,868
3/29/201142.1142.2641.5942.19538,083
3/28/201142.1342.4242.0442.19364,110
3/25/201141.6342.4841.5642.11373,633
3/24/201141.4941.7641.1841.561,172,284
3/23/201142.4642.4641.2741.341,257,935
3/22/201142.8243.0342.3742.44387,238
3/21/201143.2043.3142.7842.86398,560
3/18/201142.8843.0842.4442.70701,369
3/17/201142.5842.6142.1242.50786,125
3/16/201142.8842.9441.6741.971,001,179
3/15/201142.4443.2242.3542.88663,430
3/14/201143.4343.8643.3043.39525,939
3/11/201143.4844.1443.4844.10525,151
3/10/201143.7443.8743.3943.67730,462
3/9/201144.1144.3543.5744.18650,381
3/8/201143.5844.5043.4244.30492,676
3/7/201143.7844.0043.1943.39804,609
3/4/201143.7843.9343.2443.49891,089
3/3/201143.7243.9743.4143.87584,953
3/2/201143.7943.9342.9943.23833,450
3/1/201145.2245.2743.6743.79976,725
2/28/201144.6045.3644.5545.25793,465
2/25/201143.4444.3843.3844.35653,485
2/24/201143.7343.7842.9643.31831,805
2/23/201143.8544.2143.6943.781,158,075
2/22/201143.3144.0443.3143.901,442,971
2/18/201143.7743.9843.6143.90921,889
2/17/201143.5343.7943.4343.69381,063
2/16/201143.3143.7643.1043.62579,538
2/15/201142.7543.2442.6143.20699,337
2/14/201142.8443.0442.5642.81741,338
2/11/201143.1543.3342.7443.093,336,206
2/10/201142.2343.1842.0543.17947,657
2/9/201142.2142.3841.9942.29658,329
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center