$63.14 -0.90 (%) Regency Centers Corp - NYSE

May. 29, 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
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
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center