$69.76 +0.85 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center