$63.97 -0.46 (%) Regency Centers Corp - NYSE

Dec. 19, 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
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
3/19/201352.7352.8652.2052.51417,451
3/18/201352.3952.8252.2852.67561,937
3/15/201352.7452.8652.4252.71741,432
3/14/201352.7953.1852.7752.95309,938
3/13/201352.6852.8752.3452.70819,860
3/12/201352.7952.8452.4052.61467,885
3/11/201353.0653.1152.6352.75890,431
3/8/201353.4553.5553.0053.10383,151
3/7/201353.3653.5053.0453.25497,733
3/6/201353.2853.4952.9153.44457,246
3/5/201352.5553.3052.2853.27456,015
3/4/201351.8052.5151.7552.38398,461
3/1/201351.6652.1751.2351.87757,401
2/28/201351.5052.0551.4351.881,126,152
2/27/201350.9851.9950.9651.48553,955
2/26/201350.6051.0650.2850.98562,795
2/25/201351.7551.8150.3650.36513,231
2/22/201351.1951.6151.0551.51320,186
2/21/201351.7351.8050.8350.89430,269
2/20/201351.8552.3851.8151.81500,607
2/19/201351.7751.9851.6451.98574,027
2/15/201351.6751.8951.5051.70421,826
2/14/201351.5651.7151.3151.59277,635
2/13/201351.7251.9351.4451.57403,329
2/12/201351.1851.6151.1451.55579,125
2/11/201350.9651.4050.9651.20407,963
2/8/201351.0051.4150.8351.41375,042
2/7/201350.9751.2050.7450.85520,183
2/6/201350.5350.9850.2750.98445,769
2/5/201350.8450.8450.4650.73465,499
2/4/201350.1450.7050.1450.60529,978
2/1/201350.2650.4949.8450.41563,752
1/31/201350.0550.0849.3149.83633,951
1/30/201350.5750.5749.9050.00473,165
1/29/201350.2850.6550.1750.44508,617
1/28/201350.2750.4849.9150.29719,943
1/25/201349.9050.2949.7250.26529,537
1/24/201349.6950.1848.8449.63370,666
1/23/201349.6350.0749.6350.00455,704
1/22/201349.3349.9149.3349.87359,946
1/18/201349.1749.5149.0949.46408,154
1/17/201349.3649.4449.0249.07275,035
1/16/201349.1349.3648.9849.21385,415
1/15/201348.8949.2648.8949.23235,180
1/14/201348.8349.1048.8349.10359,783
1/11/201348.4448.8348.3848.83576,632
1/10/201348.6448.7948.1748.52381,880
1/9/201348.1448.5748.0448.56568,365
1/8/201347.5448.0847.2748.08550,080
1/7/201347.5448.3047.5448.28455,757
1/4/201347.7647.8547.4747.72504,269
1/3/201347.6748.0847.5347.76650,437
1/2/201347.8647.8947.1947.53445,916
12/31/201246.3747.1246.3147.12415,455
12/28/201246.5646.9346.2646.46397,219
12/27/201246.3246.9346.1946.83384,960
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center