$75.95 -0.23 (%) Regency Centers Corp - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
12/29/201568.8469.4568.4669.06491,356
12/28/201567.9868.5567.7168.53357,830
12/24/201567.8568.3467.4968.19167,016
12/23/201567.9468.0667.4967.92603,756
12/22/201567.6368.1567.5067.64485,469
12/21/201567.6967.8166.9967.40357,677
12/18/201567.3867.5966.8167.05935,976
12/17/201568.1668.1667.5067.73408,422
12/16/201566.8268.1066.6767.91371,576
12/15/201565.9866.9665.9866.52853,367
12/14/201565.0765.7464.8265.68553,588
12/11/201564.4665.3564.3365.23512,536
12/10/201565.7066.0765.0165.01434,118
12/9/201565.1766.0564.8165.58460,798
12/8/201565.5465.8465.2465.51423,500
12/7/201565.6166.0565.3165.66410,053
12/4/201565.3566.2665.2265.68709,821
12/3/201566.3266.6564.8864.96860,899
12/2/201567.8767.9766.2766.42457,682
12/1/201567.7268.1867.7268.12563,290
11/30/201568.3668.5667.0967.38757,089
11/27/201567.4268.2667.4268.11167,696
11/25/201567.2767.5767.0867.35495,734
11/24/201566.8267.2466.1567.02467,024
11/23/201567.6467.7867.1167.32268,868
11/20/201567.5868.1967.4267.56519,988
11/19/201567.0767.6766.8167.38416,738
11/18/201566.2566.8965.6766.86325,719
11/17/201565.1566.6065.0866.04428,127
11/16/201564.5665.4864.2865.43425,418
11/13/201566.1766.1764.6865.02582,372
11/12/201566.1566.6465.5665.71239,577
11/11/201565.6566.5065.3966.33397,999
11/10/201564.9365.7764.9365.64468,142
11/9/201565.5365.6564.3464.86337,160
11/6/201567.3567.3765.2366.00569,201
11/5/201567.8268.5467.3768.30429,060
11/4/201568.3668.6167.6667.81373,315
11/3/201568.9268.9468.0968.30674,481
11/2/201567.8269.3467.6669.29354,233
10/30/201568.5368.5767.7767.96371,942
10/29/201567.6168.5566.7068.46426,640
10/28/201567.8668.2966.7168.26422,800
10/27/201567.1367.7967.1067.76507,654
10/26/201567.2067.2766.6667.12231,953
10/23/201567.4867.8766.5867.08242,656
10/22/201566.8567.6666.8567.50295,066
10/21/201566.8967.0166.3266.43199,353
10/20/201566.6266.9266.4566.63256,640
10/19/201565.5566.8065.5566.80162,344
10/16/201565.4765.9465.4565.64490,099
10/15/201564.7665.4764.4565.47239,454
10/14/201565.1165.3664.4864.65323,994
10/13/201565.3165.8264.7464.92362,028
10/12/201565.1265.8965.1165.55299,572
10/9/201565.1465.2264.5764.99310,057
10/8/201564.7365.3164.3765.12374,264
10/7/201563.4364.6863.2264.63527,735
10/6/201563.5863.8563.1163.35429,243
10/5/201563.1263.7062.9063.68477,383
10/2/201562.3762.7261.7162.72412,346
10/1/201562.3362.7361.9162.39530,738
9/30/201562.2462.5961.7662.15612,892
9/29/201560.7361.9060.6061.79584,843
9/28/201561.3761.3760.1160.70498,059
9/25/201561.3862.0060.9561.22564,055
9/24/201561.9562.3360.7161.14457,682
9/23/201561.6562.3961.4862.08322,739
9/22/201561.9062.3161.3861.53368,096
9/21/201562.0462.9161.8262.43476,567
9/18/201560.6362.4060.6261.801,058,896
9/17/201560.8262.3760.4261.36408,641
9/16/201560.1161.0160.0660.92332,793
9/15/201559.4460.2259.1460.12314,470
9/14/201559.6459.6459.1859.34359,146
9/11/201558.1459.4057.9959.40373,957
9/10/201557.7159.0457.7158.24449,500
9/9/201559.3759.4257.8558.07579,506
9/8/201558.9159.0958.2958.95441,911
9/4/201559.1059.1157.7758.11412,657
9/3/201559.5959.9259.2659.61903,888
9/2/201559.0159.2358.5059.20891,562
9/1/201558.5059.1857.8658.38834,828
8/31/201560.8060.9359.2559.311,496,673
8/28/201560.9061.2560.3060.881,000,595
8/27/201559.7761.1459.2660.781,180,734
8/26/201558.2059.3557.2259.301,029,900
8/25/201560.0260.3057.0157.091,214,574
8/24/201558.7460.2255.7958.471,266,691
8/21/201562.8663.1361.9761.97683,755
8/20/201563.5463.7962.9163.19642,400
8/19/201563.7064.0263.3663.62478,303
8/18/201563.9464.1663.7064.05497,459
8/17/201563.7564.1163.1564.00656,438
8/14/201563.7764.2063.2064.12498,953
8/13/201563.1364.0362.8563.78347,468
8/12/201563.2063.6462.7763.61492,039
8/11/201562.5663.8162.5163.38551,129
8/10/201563.7663.7862.6262.71817,611
8/7/201563.0863.7362.3763.50414,865
Trading Center