$58.11 -1.50 (%) Regency Centers Corp - NYSE

Sep. 4, 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
11/29/201041.2141.5640.6941.41468,407
11/26/201041.3141.6641.2041.42165,303
11/24/201040.9541.7540.9341.66539,469
11/23/201040.5340.8940.4840.70472,429
11/22/201041.1741.6140.8041.03637,186
11/19/201041.4941.7940.8641.36777,944
11/18/201041.3441.6740.9941.09495,253
11/17/201040.3741.0440.2940.80548,059
11/16/201041.3941.4439.8940.19837,062
11/15/201042.0642.2041.4841.57573,271
11/12/201042.8143.4042.0542.07938,254
11/11/201042.9143.5742.8343.08402,178
11/10/201042.6343.3242.6043.27612,397
11/9/201044.5344.5742.3542.59890,208
11/8/201044.6244.8144.1344.47634,311
11/5/201043.6644.9543.4744.801,099,950
11/4/201044.1744.2543.1143.691,693,487
11/3/201043.5843.7143.0443.50857,170
11/2/201043.1143.8243.1043.601,011,438
11/1/201042.3443.2542.3442.77714,362
10/29/201042.2742.6342.1542.18439,692
10/28/201042.4242.8842.1042.37501,940
10/27/201042.1642.6041.8242.25756,806
10/26/201042.5142.6942.1442.47797,448
10/25/201043.2543.3042.7442.79691,170
10/22/201042.7942.9842.4242.93437,351
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
  • 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!