$54.34 0.00 (%) Regency Centers Corp - NYSE

Sep. 29, 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
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
12/26/201246.6746.7546.0646.26427,645
12/24/201247.0947.3446.4346.65196,408
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center