$79.60 -0.60 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/10/201564.9365.7764.9365.64468,142
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
8/6/201563.8263.9662.4063.25918,266
8/5/201564.0464.2163.0663.32688,836
8/4/201564.2564.7963.8363.93493,544
8/3/201563.9564.4763.9064.42382,679
7/31/201563.8564.4963.5863.97546,744
7/30/201563.1863.5962.8563.34669,932
7/29/201562.3363.4361.9963.35486,940
7/28/201562.1762.6561.7062.43422,346
7/27/201562.1662.7861.9662.17347,432
7/24/201561.9762.4161.7162.07682,957
7/23/201562.7562.7561.5461.98489,769
7/22/201562.4763.0062.2762.82404,387
7/21/201562.7663.0262.3962.49403,381
7/20/201562.2662.8962.1362.70276,948
7/17/201562.9063.0962.3662.49597,065
7/16/201562.7063.4262.5862.97485,713
7/15/201562.2562.6761.8962.50405,090
7/14/201562.4162.7262.0462.42428,665
7/13/201562.8863.2961.8262.31557,513
7/10/201562.1462.8762.0962.39570,434
7/9/201562.7162.9261.7061.91511,133
7/8/201562.2562.7062.0462.40670,140
7/7/201561.3962.8361.0362.601,050,108
7/6/201560.3261.1660.2661.05859,043
7/2/201560.7761.3160.2260.51576,538
7/1/201559.0760.2558.7360.23796,491
6/30/201559.5759.6958.8158.981,075,160
6/29/201560.2660.6959.0659.10553,702
6/26/201559.8860.4359.5360.26766,316
6/25/201560.5060.5859.8459.901,132,983
6/24/201561.3061.6460.5160.52557,744
6/23/201561.5361.6860.9861.23337,522
6/22/201562.3062.7461.5561.61666,950
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center