Regency Centers Corp $56.95

down -0.49


22/8/2014 02:19 PM  |  NYSE : REG  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
11/4/201352.1752.3051.4651.68513,824
11/1/201351.6352.2951.5352.22541,964
10/31/201352.4552.5751.0551.66740,579
10/30/201352.6052.8852.1352.45494,785
10/29/201352.9252.9252.2252.63465,920
10/28/201353.3253.3252.4352.97279,806
10/25/201353.0453.4852.8553.29393,667
10/24/201352.5352.9452.4452.83302,466
10/23/201352.1952.5951.8352.58434,469
10/22/201351.6552.2851.3452.26366,006
10/21/201351.5151.5651.0051.40230,643
10/18/201351.7751.8651.1251.60330,033
10/17/201351.0351.8350.7651.69498,442
10/16/201349.9751.3249.8851.30835,116
10/15/201349.4549.9049.4249.821,023,040
10/14/201349.2749.8949.1949.72674,674
10/11/201349.1249.7648.7549.75356,522
10/10/201348.3749.3148.0949.30301,892
10/9/201347.9448.4947.7347.89330,691
10/8/201348.4548.8547.8647.92400,959
10/7/201348.0248.9447.9248.55415,314
10/4/201348.3348.9648.2548.34515,773
10/3/201349.0349.2048.0448.28357,024
10/2/201349.1349.7648.6749.12457,543
10/1/201348.4449.9948.1249.42781,724
9/30/201348.2048.7548.0748.35733,803
9/27/201348.6448.8048.1648.47390,730
9/26/201348.5748.9648.3648.85361,041
9/25/201348.4749.1047.9548.40491,375
9/24/201349.0649.1448.3048.36428,619
9/23/201349.1349.6248.8949.09280,739
9/20/201350.2650.5749.2049.27734,417
9/19/201350.5950.8350.1650.24748,758
9/18/201348.5750.5947.7750.56739,734
9/17/201348.3948.7648.2348.71460,973
9/16/201348.8948.9648.2148.45276,445
9/13/201347.7248.1547.6347.72274,505
9/12/201348.2848.6947.4847.77525,200
9/11/201348.0348.2947.8948.28352,574
9/10/201347.9348.1947.5448.01446,122
9/9/201347.2447.8746.9647.87780,336
9/6/201347.1647.7446.9046.95432,763
9/5/201347.1447.4446.4546.70311,180
9/4/201346.7047.5246.3847.31435,466
9/3/201347.9748.0745.6346.611,901,488
8/30/201348.0548.3047.4947.55694,719
8/29/201348.3448.3547.8547.98847,491
8/28/201348.8649.0048.2748.31490,679
8/27/201348.9549.3548.7548.88277,715
8/26/201349.4849.5349.0649.26319,059
8/23/201349.2249.5548.8349.52392,322
8/22/201348.8349.1048.3549.06509,700
8/21/201349.2249.5748.4448.71447,323
8/20/201348.4149.5848.4149.32327,132
8/19/201348.8448.9547.8948.18443,322
8/16/201349.4949.8548.8848.90552,763
8/15/201350.0250.0249.1649.66446,351
8/14/201350.9051.0050.2350.40383,611
8/13/201351.6251.8850.5050.78345,060
8/12/201351.6151.8551.1651.54328,919
8/9/201351.6252.6251.4652.17344,475
8/8/201351.8451.8451.2551.64343,460
8/7/201351.8751.9951.2551.66350,640
8/6/201352.2052.5351.7751.91330,196
8/5/201352.6152.6451.8052.18525,588
8/2/201353.6253.9752.6652.78402,923
8/1/201353.0454.4052.8053.671,257,315
7/31/201353.6653.8352.4952.73768,899
7/30/201354.0354.4653.4353.44554,933
7/29/201353.5654.0953.3453.80497,809
7/26/201353.3153.7953.0753.71233,275
7/25/201353.2953.9153.1453.47533,456
7/24/201354.4554.6952.7753.36600,370
7/23/201354.5454.5553.7954.38458,663
7/22/201353.5454.3053.4754.27367,098
7/19/201353.8554.0553.5853.63541,904
7/18/201353.0254.0052.8753.98398,180
7/17/201352.9053.1252.5352.99311,891
7/16/201352.6053.0552.3552.75672,545
7/15/201351.9952.6551.8052.65368,825
7/12/201352.3252.5751.6452.00457,541
7/11/201352.2752.6151.9952.56614,421
7/10/201351.3951.6650.7751.36500,646
7/9/201351.0351.6750.7051.49370,740
7/8/201351.1351.6850.6850.72793,656
7/5/201350.9751.0949.8351.06718,978
7/3/201351.0551.3750.4351.001,024,193
7/2/201350.2451.3450.2451.33923,097
7/1/201350.9951.2050.1850.40741,639
6/28/201350.5551.0950.0950.811,214,204
6/27/201349.6850.7949.2550.76678,870
6/26/201348.8249.3948.8049.31707,484
6/25/201347.8248.5647.3648.34769,932
6/24/201345.9548.0245.3247.371,025,529
6/21/201346.9947.4646.2946.71971,239
6/20/201348.6148.7346.6146.82469,765
6/19/201351.3151.3148.8949.21528,254
6/18/201351.1051.5850.5551.20359,998
6/17/201351.7452.0150.7350.94499,487
6/14/201351.3552.2851.1251.50525,039
Trading Center