$80.33 +0.73 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Aug. 29, 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
11/17/201137.4837.4836.6036.71853,359
11/16/201137.6637.9637.2937.35848,272
11/15/201136.8537.9036.7537.66703,686
11/14/201137.4437.6336.9837.05697,777
11/11/201137.9438.3737.6238.20598,947
11/10/201138.1638.2537.1837.451,306,888
11/9/201138.7639.1437.4137.491,324,007
11/8/201139.4239.7538.2539.64665,315
11/7/201139.5640.2838.8639.32523,865
11/4/201139.6539.9038.6739.67428,075
11/3/201139.8640.3039.0540.01844,792
11/2/201139.2839.6938.4139.531,179,879
11/1/201139.7740.0938.6538.701,177,672
10/31/201140.5241.6440.2540.961,129,200
10/28/201140.5641.3840.3241.30696,353
10/27/201140.1241.0639.3140.58792,912
10/26/201139.1339.3438.3138.79916,371
10/25/201138.7339.2838.1838.821,055,097
10/24/201137.7738.9237.7038.89815,198
10/21/201137.0037.7536.9437.73755,561
10/20/201136.4036.6035.4336.52865,786
10/19/201136.4236.4835.5635.831,206,971
10/18/201134.9136.6334.7336.48976,499
10/17/201135.6935.6934.7234.83791,563
10/14/201135.8636.0835.5035.88608,122
10/13/201135.6635.6834.6635.33473,198
10/12/201135.3036.3335.0835.971,006,938
10/11/201135.6736.0534.6534.97850,170
10/10/201135.2736.0735.0536.03768,575
10/7/201135.8036.0234.3934.46927,207
10/6/201134.3335.7134.0335.691,173,716
10/5/201134.8135.0532.7234.40953,072
10/4/201133.0735.0232.3034.911,565,856
10/3/201135.0435.2933.0833.371,532,716
9/30/201135.8836.3035.3035.331,632,493
9/29/201136.6336.6435.6936.63965,365
9/28/201136.8336.9835.6935.78851,070
9/27/201136.5737.4036.2936.70860,778
9/26/201135.6235.9634.8535.91893,108
9/23/201134.9135.3634.3835.21980,352
9/22/201134.8835.7534.2834.87950,102
9/21/201138.0238.1535.9535.99851,659
9/20/201138.5438.7938.0138.08601,382
9/19/201138.7038.9038.3338.45714,070
9/16/201138.4339.5238.2339.501,481,206
9/15/201138.4638.7238.1738.721,126,299
9/14/201138.1238.5137.3838.13591,868
9/13/201137.7638.0837.3137.88636,344
9/12/201136.8937.6936.7337.69665,465
9/9/201138.8339.0637.2337.541,202,616
9/8/201139.8139.9639.0139.20794,530
9/7/201139.2339.9538.5439.93911,262
9/6/201137.9939.1837.7538.601,259,039
9/2/201139.4340.0339.0739.10832,649
9/1/201141.4141.5539.8840.271,396,657
8/31/201142.0142.4341.1441.262,597,788
8/30/201141.7042.0641.1441.75826,477
8/29/201140.6241.9340.3941.741,288,077
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center