$65.63 +0.49 (%) Regency Centers Corp - NYSE

Apr. 21, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
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
7/2/201034.3734.5533.2333.25959,700
7/1/201034.3334.6433.4634.201,247,500
6/30/201034.8035.4134.3434.401,438,600
6/29/201035.4535.6434.5134.801,340,500
6/28/201037.0937.0936.0236.17499,500
6/25/201035.8737.0735.7636.831,222,400
6/24/201036.6036.8435.6735.75972,900
6/23/201036.7237.2036.1336.79674,900
6/22/201038.2438.4236.5736.67815,400
6/21/201038.6438.8238.0138.151,005,700
6/18/201038.3338.4137.8938.06854,600
6/17/201038.5438.5637.7438.24512,000
6/16/201038.3738.6738.0138.34749,900
6/15/201037.7138.7337.5038.64823,700
6/14/201037.8538.1437.1237.561,358,400
6/11/201036.1737.6136.1037.501,042,600
6/10/201035.6536.9035.3736.661,040,500
6/9/201035.3536.2034.7534.98992,700
6/8/201034.0135.0933.3935.081,563,700
6/7/201034.2434.9433.9734.011,249,900
6/4/201035.4235.8433.9434.041,516,100
6/3/201036.7136.7536.0136.22939,000
6/2/201036.5736.7335.6436.691,295,700
6/1/201036.3336.7635.9736.311,558,100
5/28/201036.9037.2636.3436.751,650,900
5/27/201036.1037.1335.5037.111,276,400
5/26/201036.1136.6635.0135.272,234,100
5/25/201035.4035.9834.4335.821,813,800
5/24/201036.5636.8235.7735.861,190,500
5/21/201034.7836.6834.4936.632,246,200
5/20/201035.9736.4435.1435.361,843,600
5/19/201036.8537.6836.0536.841,458,400
5/18/201038.5738.7836.8637.071,361,800
5/17/201037.9238.9036.8237.971,150,200
5/14/201039.9039.9738.0738.371,653,900
5/13/201041.3841.6139.8240.141,704,800
5/12/201041.6741.8441.2041.611,356,500
5/11/201041.1541.6740.4041.381,638,700
5/10/201041.0041.7940.4741.751,802,300
5/7/201040.0440.6338.1638.942,354,400
5/6/201039.8941.5037.6739.653,414,900
5/5/201039.8640.3739.2839.671,467,100
5/4/201041.2441.4640.0940.231,325,700
5/3/201041.5542.4741.2741.961,559,500
4/30/201041.9242.5541.0341.052,581,200
4/29/201039.9042.0139.9041.951,330,600
4/28/201039.7940.0739.3239.53708,400
4/27/201040.3440.8239.4039.411,159,700
4/26/201040.3640.9140.1940.62805,600
4/23/201039.8540.4039.5040.391,051,700
4/22/201039.0240.0338.8939.86648,000
4/21/201038.4839.5738.4839.451,708,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center