$63.34 -0.01 (%) Regency Centers Corp - NYSE

Jul. 30, 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
10/21/201042.9043.1742.4842.76458,291
10/20/201042.1843.0042.0142.74862,955
10/19/201041.5842.5841.5041.94856,748
10/18/201041.9442.1841.7542.18945,771
10/15/201042.2542.5341.8741.93716,162
10/14/201042.0942.3341.7541.92552,689
10/13/201041.6142.4341.5742.18831,811
10/12/201041.1441.5640.8341.46668,616
10/11/201041.2041.5741.1241.31320,867
10/8/201041.2441.4440.8141.22837,483
10/7/201041.4441.4741.1341.23534,280
10/6/201041.0041.3940.7841.21710,108
10/5/201041.2041.5340.7041.21790,565
10/4/201039.5940.6939.3940.60831,953
10/1/201039.7539.7939.0139.60761,331
9/30/201039.1539.8039.0139.471,460,918
9/29/201038.9239.0438.2138.811,368,278
9/28/201038.3539.2537.8439.201,558,785
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
  • 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!