$58.15 +0.19 (%) Regency Centers Corp - NYSE

Oct. 22, 2014 | 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
1/7/201446.8947.4846.7447.05446,365
1/6/201446.8247.2146.5546.84543,746
1/3/201445.9346.9445.9346.79845,696
1/2/201446.2846.3445.4145.97609,032
12/31/201346.6046.8246.1946.30648,434
12/30/201346.6546.9646.6246.66272,223
12/27/201346.7546.7646.2046.75356,030
12/26/201347.0447.3046.5646.64236,217
12/24/201346.4446.8646.4146.78453,288
12/23/201346.6046.8146.3146.43515,969
12/20/201346.3146.5646.0346.39789,279
12/19/201346.5446.6545.5446.21607,631
12/18/201345.8246.8945.4046.75500,823
12/17/201345.5845.9745.3345.88456,962
12/16/201346.2746.4445.7646.01418,161
12/13/201346.5447.0445.9046.19309,509
12/12/201346.4546.4545.7946.26649,187
12/11/201347.8648.1245.3146.17946,297
12/10/201348.4348.7347.8447.87392,405
12/9/201348.4948.6848.2048.53311,462
12/6/201348.3448.6548.1048.58524,140
12/5/201347.5848.0647.1048.05581,117
12/4/201347.2947.8846.9947.65720,505
12/3/201346.9847.8546.8847.72733,657
12/2/201346.6847.2446.1446.98736,575
11/29/201347.5747.5946.8046.84344,358
11/27/201347.5747.7047.2447.52398,381
11/26/201347.7447.9347.3247.44457,319
11/25/201347.9748.1547.6347.74405,060
11/22/201348.1348.2647.7247.88404,337
11/21/201347.9748.2247.5848.20254,210
11/20/201348.5849.0147.6147.73328,928
11/19/201348.8648.9348.1148.46265,605
11/18/201349.4149.4248.7048.74516,788
11/15/201349.2549.5348.9949.24292,511
11/14/201349.2349.9049.0749.31298,163
11/13/201348.1749.0148.1349.00370,199
11/12/201348.8148.9248.0048.41512,070
11/11/201348.5348.9148.2648.83420,368
11/8/201349.0049.0347.8348.39521,274
11/7/201350.6350.7449.6049.63558,814
11/6/201350.9151.4650.5350.53879,503
11/5/201351.3251.4450.5150.57570,304
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center