Regency Centers Corp $55.95

up +0.55


28/7/2014 04:03 PM  |  NYSE : REG  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
12/21/201246.6447.6346.6346.851,316,553
12/20/201246.5047.1346.4747.12681,804
12/19/201246.6946.7846.4146.42582,249
12/18/201246.1946.7546.0946.751,172,899
12/17/201246.0146.2245.4546.04819,431
12/14/201245.8646.4745.8646.11529,063
12/13/201246.2646.4446.0346.05499,884
12/12/201246.7446.9546.2946.38519,505
12/11/201246.8446.9846.6646.83372,947
12/10/201246.9446.9946.5946.68604,925
12/7/201246.8647.1146.1946.97384,688
12/6/201246.9647.2646.6546.69480,880
12/5/201246.8247.0046.5246.92904,914
12/4/201246.9047.1146.6846.80636,562
12/3/201247.0747.2446.7246.98724,489
11/30/201246.7547.0746.5246.851,158,990
11/29/201246.7246.8246.1646.67908,570
11/28/201246.4846.7246.0946.55831,501
11/27/201246.4946.8546.0846.68606,955
11/26/201246.3446.9846.2646.72624,196
11/23/201246.2646.7046.1946.56150,366
11/21/201246.1146.2045.2346.05329,331
11/20/201245.7146.1745.5246.081,005,097
11/19/201245.8946.2545.4545.67686,518
11/16/201245.3945.6444.9745.43677,797
11/15/201245.5345.8244.8045.29635,090
11/14/201246.4146.5245.3145.45636,201
11/13/201246.0646.6245.8146.36681,329
11/12/201246.6346.7346.2246.29504,982
11/9/201247.2647.2946.4846.61989,654
11/8/201248.3948.8747.5647.61917,278
11/7/201248.7949.0848.2248.60518,245
11/6/201249.0549.3448.6349.06817,225
11/5/201248.9949.4148.1449.05768,072
11/2/201248.6249.1848.5349.08887,332
11/1/201248.0448.9347.7748.33757,897
10/31/201247.2748.1246.9848.02950,035
10/26/201247.8547.8546.8847.20685,935
10/25/201248.4048.8347.2247.80485,997
10/24/201248.4848.7447.9848.22367,970
10/23/201248.8048.9048.0948.46444,347
10/22/201249.6049.6148.6949.14460,138
10/19/201249.9350.4049.3849.58359,580
10/18/201249.4350.0949.4250.02481,352
10/17/201249.3349.7549.0449.55584,553
10/16/201249.0549.7549.0149.42579,800
10/15/201248.9349.0848.5648.86629,738
10/12/201249.0049.4248.8348.90466,322
10/11/201248.9949.2448.8449.01703,231
10/10/201248.3848.7648.1348.72597,712
10/9/201248.5348.8448.2648.27571,475
10/8/201248.3448.5548.2448.52532,209
10/5/201248.6448.9448.3248.51219,140
10/4/201248.6648.8948.1748.51776,627
10/3/201248.6249.1448.4248.50777,912
10/2/201248.5548.8748.0248.61825,309
10/1/201248.9248.9947.6748.44778,845
9/28/201248.4849.0148.2248.73626,333
9/27/201248.4549.0248.3148.69865,654
9/26/201248.6449.0448.1448.33558,798
9/25/201249.0949.2148.5048.621,094,862
9/24/201248.5049.2548.5048.86622,899
9/21/201249.1849.3348.7148.811,156,630
9/20/201249.2549.3048.4948.85888,465
9/19/201249.9850.0949.6249.62542,883
9/18/201250.1050.2349.6749.91643,177
9/17/201250.4850.9150.0650.08399,689
9/14/201250.6351.1150.4050.52645,733
9/13/201249.8451.3849.7150.39502,884
9/12/201249.5049.9449.2049.91485,000
9/11/201249.4149.7549.0749.35704,403
9/10/201249.4049.4849.1949.35506,369
9/7/201249.7149.8149.4449.57394,208
9/6/201249.6449.9049.5649.71441,993
9/5/201249.8249.8249.0949.38552,062
9/4/201248.8949.5448.6649.54615,492
8/31/201249.3949.4048.7249.00710,999
8/30/201249.0249.2248.8849.11308,954
8/29/201249.2549.3949.1649.16336,583
8/28/201249.3749.6249.0749.30392,947
8/27/201249.6449.8149.3249.451,002,239
8/24/201248.8649.6148.6849.42778,892
8/23/201249.0049.1048.7048.80461,164
8/22/201248.9649.1748.5549.17303,560
8/21/201248.8649.1448.6549.13710,371
8/20/201248.8448.8848.4148.61373,537
8/17/201248.5049.0248.3948.96466,669
8/16/201248.0548.6547.7948.421,035,533
8/15/201247.8748.0547.7047.95583,234
8/14/201248.2948.3347.6647.81305,916
8/13/201248.0148.4647.8147.99337,768
8/10/201247.0948.5747.0948.49601,905
8/9/201248.2248.5748.0248.23656,149
8/8/201248.3148.3547.8248.19844,243
8/7/201248.6648.8048.1448.40534,098
8/6/201249.0049.0048.3248.59624,777
8/3/201249.0449.2548.7148.89385,918
8/2/201248.3348.6748.1048.65620,245
8/1/201247.9749.2047.7748.641,066,438
7/31/201247.7347.9247.4147.85468,786
Trading Center