$56.38 0.00 (%) Regency Centers Corp - NYSE

Oct. 17, 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
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
6/13/201350.1951.6350.1251.46593,166
6/12/201350.8550.8550.0850.24577,505
6/11/201351.1651.4050.5550.55367,857
6/10/201351.6652.0551.0351.71762,468
6/7/201351.6452.0250.7051.25783,021
6/6/201350.1851.5149.8751.51524,806
6/5/201350.6451.0549.9250.10432,474
6/4/201351.6951.8650.7450.79736,458
6/3/201351.6351.9750.8551.71930,779
5/31/201351.7552.4951.5851.601,120,607
5/30/201352.4252.8451.7451.98422,632
5/29/201353.1053.1051.3352.37652,537
5/28/201354.9954.9953.0353.39494,299
5/24/201354.7554.7554.0554.47442,728
5/23/201355.4955.4954.3654.92670,179
5/22/201357.8358.2255.7855.99408,715
5/21/201357.4157.9357.3257.86329,768
5/20/201357.4657.5857.1157.35517,542
5/17/201357.9858.0657.6357.86393,766
5/16/201358.5358.7357.3757.671,123,281
5/15/201358.2258.7157.8058.58581,563
5/14/201358.2658.7058.0158.26368,804
5/13/201358.2758.3957.8858.26395,545
5/10/201358.5958.6558.1658.21369,274
5/9/201359.3559.3558.2958.39497,448
5/8/201358.2859.2357.8359.20469,830
5/7/201357.9858.5057.6558.35397,067
5/6/201357.3258.0657.2857.95338,477
5/3/201356.9957.4756.8357.45391,571
5/2/201355.7756.8155.7356.58555,675
5/1/201356.0056.1355.5155.71688,863
4/30/201355.1956.2654.9756.26677,887
4/29/201354.8555.3154.6955.31284,711
4/26/201354.4454.7954.2954.74380,267
4/25/201354.2454.6953.7354.55290,814
4/24/201353.9354.2753.7154.20279,930
4/23/201354.0854.0853.4853.83287,785
4/22/201354.2454.2453.4453.78329,394
4/19/201353.1454.1452.9554.12335,247
4/18/201353.1553.2652.6553.11390,832
4/17/201353.9154.0752.7853.05469,349
4/16/201353.6454.3653.0954.32457,014
4/15/201354.4354.5853.2253.25491,504
4/12/201354.1654.8554.1054.85361,243
4/11/201353.9854.5553.9854.22411,243
4/10/201353.7154.1253.6054.12398,886
4/9/201353.4953.8753.0553.55308,659
4/8/201352.9153.5952.7353.52458,679
4/5/201352.3452.9652.2452.91712,565
4/4/201352.6553.0752.5753.04616,340
4/3/201352.8152.9052.5052.56526,565
4/2/201353.0553.2552.5452.67388,915
4/1/201352.7652.9552.2752.94357,739
3/28/201352.4752.9352.3252.91575,094
3/27/201352.0352.4251.9452.38413,153
3/26/201352.3452.4552.1352.31688,326
3/25/201352.6852.7952.0352.06695,240
3/22/201352.3152.5452.0452.35611,964
3/21/201352.2452.6252.0152.04802,801
3/20/201352.6852.7952.0052.301,586,365
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center