$67.69 +0.12 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
3/6/201242.6842.8842.2942.44737,634
3/5/201242.7643.1542.5943.07495,404
3/2/201243.0643.3442.6042.85489,586
3/1/201242.7843.1842.6443.13644,186
2/29/201242.7043.2142.5542.79776,084
2/28/201242.8942.9742.3842.56581,189
2/27/201242.6142.9342.2342.78427,476
2/24/201242.9943.2842.6342.98399,883
2/23/201242.2143.0442.1542.95631,189
2/22/201242.5542.9142.0842.21575,615
2/21/201243.2843.5142.4942.66619,793
2/17/201243.1943.3442.7743.25581,943
2/16/201242.6743.1142.5743.09810,412
2/15/201242.5942.7842.3242.64778,041
2/14/201242.7042.7442.1342.51675,955
2/13/201242.6142.8942.3842.84610,101
2/10/201242.4842.9342.4642.51652,007
2/9/201243.2843.3942.4742.82481,243
2/8/201243.0543.2642.6843.19561,188
2/7/201243.4143.4442.8742.99585,394
2/6/201243.2543.4943.0743.49689,752
2/3/201242.6443.3942.5043.36898,801
2/2/201241.5642.2741.2242.181,320,883
2/1/201241.5141.8041.0941.20818,144
1/31/201241.6942.0741.2241.321,220,528
1/30/201241.1141.5241.0341.51842,930
1/27/201241.3641.9041.3041.571,438,551
1/26/201241.0141.5040.8741.42946,535
1/25/201240.4040.9840.2940.871,199,626
1/24/201239.7840.9839.7240.50776,491
1/23/201240.2840.6939.9840.09763,405
1/20/201240.1440.3440.0240.33972,221
1/19/201240.2340.5040.0640.26572,253
1/18/201239.3040.0339.3040.02792,408
1/17/201239.4139.7739.1439.32505,336
1/13/201239.0139.3238.8639.12673,492
1/12/201238.9339.2938.6339.25955,966
1/11/201237.7538.7937.7138.661,001,279
1/10/201237.6838.0437.4637.86839,608
1/9/201237.5037.6137.0437.19846,613
1/6/201236.9737.4036.8437.05851,970
1/5/201236.6237.3436.3036.881,068,517
1/4/201237.3037.3336.5436.691,031,587
1/3/201238.1538.7237.1437.56859,788
12/30/201137.7138.3737.5737.62480,938
12/29/201137.4138.0537.3437.76888,166
12/28/201137.8337.8337.1737.31731,636
12/27/201137.5438.0037.4837.75584,416
12/23/201137.8237.9837.5737.67294,090
12/22/201137.0438.0536.9737.74898,389
12/21/201137.0337.0936.5936.95485,375
12/20/201136.6337.2436.5337.05815,981
12/19/201136.3536.4635.9135.98771,724
12/16/201135.9036.3335.7736.181,442,678
12/15/201135.5935.9135.2635.65913,991
12/14/201135.1935.8335.0035.29792,181
12/13/201135.8736.1835.1435.50814,994
12/12/201136.0836.2035.5335.711,079,210
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center