$61.05 +0.54 (%) Regency Centers Corp - NYSE

Jul. 6, 2015 | 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
9/27/201039.3239.3238.2538.38605,074
9/24/201038.7539.5638.7139.31861,322
9/23/201038.8138.9838.1038.14787,102
9/22/201039.1839.9739.1139.23696,259
9/21/201039.9540.0739.2639.30676,015
9/20/201039.5140.1839.3639.94880,901
9/17/201039.6139.6538.8439.28960,817
9/16/201039.6839.8239.2039.40686,450
9/15/201039.7039.9639.4939.701,137,992
9/14/201040.0640.1739.8239.83707,352
9/13/201039.9240.4039.7140.24486,828
9/10/201039.3339.7839.1039.56414,591
9/9/201039.8439.8539.0539.31645,012
9/8/201039.0839.4238.9239.24508,898
9/7/201039.1339.4838.8039.01742,639
9/3/201039.2739.6239.1139.34763,860
9/2/201037.8938.9137.8638.821,204,685
9/1/201037.1337.9936.9737.861,271,561
8/31/201036.1336.8336.0036.461,290,500
8/30/201036.5936.9536.2436.27769,100
8/27/201036.5036.8735.6036.691,266,400
8/26/201036.7837.0136.0736.141,024,600
8/25/201035.7536.7135.6536.62923,700
8/24/201035.3836.3635.3735.99709,200
8/23/201036.7536.7536.1436.20315,300
8/20/201036.4136.5235.9936.38417,100
8/19/201037.4837.5536.3336.50813,900
8/18/201037.8338.2237.4237.771,072,500
8/17/201037.0137.8636.8237.44810,700
8/16/201036.4837.0836.3336.621,036,700
8/13/201037.4037.7436.9636.96992,100
8/12/201037.6038.0637.3537.371,511,300
8/11/201038.8939.3638.1938.241,266,700
8/10/201039.5140.2139.3139.72928,500
8/9/201039.7640.2539.4040.11754,400
8/6/201039.1039.6538.7939.56788,800
8/5/201039.1640.5339.1639.531,801,300
8/4/201039.2139.4038.3739.39965,800
8/3/201039.2139.3338.7738.951,418,300
8/2/201038.4939.5238.2439.52897,900
7/30/201036.7537.9036.7537.74955,800
7/29/201037.4937.8837.1837.40919,100
7/28/201037.5738.0036.9237.271,013,000
7/27/201037.6338.1637.1437.74880,800
7/26/201036.2137.5835.8737.541,185,800
7/23/201035.3636.2134.9836.211,355,800
7/22/201034.4435.6534.2335.571,439,800
7/21/201034.8734.9133.5333.801,082,200
7/20/201033.6134.7133.0834.501,581,200
7/19/201033.6334.2633.0634.191,044,600
7/16/201034.5534.5933.4133.601,153,100
7/15/201035.2335.2634.3534.80696,100
7/14/201035.4335.7734.7735.31630,100
7/13/201035.1135.6935.1135.50953,600
7/12/201034.3834.7934.0434.69695,600
7/9/201033.8934.6833.8934.61907,900
7/8/201034.1834.6033.3734.05946,000
7/7/201032.4133.8132.3033.80976,200
7/6/201033.8634.0231.9432.251,152,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!