$76.33 -0.56 (%) Regency Centers Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 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
3/18/201566.5068.1465.9568.07840,063
3/17/201566.3366.7065.8366.47622,822
3/16/201565.5366.5365.4066.36471,710
3/13/201565.0665.4464.5065.33422,090
3/12/201564.5065.1964.1965.13544,506
3/11/201564.0764.4363.6864.28453,678
3/10/201563.7864.3263.5763.89599,099
3/9/201564.0964.5163.8163.90583,772
3/6/201564.7364.7363.3863.57553,712
3/5/201565.5166.2565.5165.53382,920
3/4/201565.9066.1365.0765.28278,475
3/3/201565.9766.1465.3765.97333,732
3/2/201565.5566.8165.4666.22502,505
2/27/201564.8165.7764.6265.63684,708
2/26/201565.5565.7164.4364.75311,608
2/25/201565.4166.3565.3865.60352,201
2/24/201566.5066.5565.1665.56785,105
2/23/201566.2566.8566.0466.84499,499
2/20/201565.0666.2265.0666.10518,549
2/19/201566.7766.7765.1065.37549,802
2/18/201566.5567.3065.9267.27601,113
2/17/201566.6867.3866.1966.43620,359
2/13/201567.1167.1365.8366.77605,363
2/12/201567.0467.4266.0567.23834,429
2/11/201566.7267.2265.9866.65727,605
2/10/201567.0067.1665.9866.79810,785
2/9/201567.3767.7366.7466.77770,922
2/6/201569.2369.3067.0067.37720,536
2/5/201569.0469.5568.8369.301,231,159
2/4/201569.2869.6768.7168.97681,990
2/3/201568.6269.5768.0169.53646,936
2/2/201568.8268.8266.6468.49976,848
1/30/201569.6969.8468.4868.56691,659
1/29/201569.8869.9969.2169.88578,481
1/28/201570.1170.8069.6769.71573,016
1/27/201569.4069.9269.2269.87583,099
1/26/201568.5569.9568.3969.82906,582
1/23/201569.6169.7968.5668.66625,547
1/22/201568.4169.5168.0469.47934,258
1/21/201567.8368.2867.6067.97926,721
1/20/201569.5069.7367.8268.15911,232
1/16/201568.0269.4267.8569.25894,366
1/15/201567.5068.5067.4468.061,899,739
1/14/201567.7269.3867.4069.13849,142
1/13/201568.5669.2067.5167.98979,497
1/12/201567.3868.3867.3868.35533,727
1/9/201567.4767.8566.8167.34554,645
1/8/201567.8368.1567.2567.48724,781
1/7/201566.8268.0265.6467.72911,238
1/6/201565.7966.4465.4766.01771,521
1/5/201564.6465.8164.3365.54762,202
1/2/201564.1764.8463.8364.81338,078
12/31/201465.2565.7263.7763.78486,215
12/30/201464.8365.4564.5664.96367,613
12/29/201464.5065.1164.4164.83681,552
12/26/201464.5364.7964.1964.44321,812
12/24/201464.4364.6864.1864.30424,434
12/23/201464.9865.0064.0864.34504,332
12/22/201463.9964.9563.9964.91687,923
12/19/201464.3264.6063.5863.971,487,739
12/18/201463.6764.4363.4164.43826,506
12/17/201461.7063.3761.3663.36900,917
12/16/201461.4262.0661.0461.561,408,593
12/15/201462.9263.0761.4861.541,005,991
12/12/201463.1463.5262.4762.51551,362
12/11/201463.2463.6563.0763.19546,491
12/10/201463.0763.3162.7363.05314,588
12/9/201462.5963.4662.5663.12802,171
12/8/201462.6963.4462.6962.84985,578
12/5/201462.2962.6761.8162.65668,526
12/4/201462.8662.8862.1862.55622,570
12/3/201461.8962.2161.6862.14430,643
12/2/201461.4862.0260.9861.88389,741
12/1/201461.3562.1361.2161.41455,538
11/28/201461.4862.4961.3661.48301,789
11/26/201460.8161.4260.6561.34622,480
11/25/201460.8461.1260.5760.721,087,283
11/24/201460.4161.0060.4160.63721,219
11/21/201460.3360.4660.1560.40454,612
11/20/201460.0660.2559.7860.01390,248
11/19/201460.3960.7060.0560.18545,650
11/18/201460.4960.7560.2760.36620,430
11/17/201460.3160.8860.1860.44880,520
11/14/201461.4461.6660.4860.74457,991
11/13/201461.5061.9361.1761.44386,004
11/12/201462.0562.0861.2561.31458,048
11/11/201462.4062.4061.6962.05355,286
11/10/201461.4962.1161.3862.10534,556
11/7/201461.9661.9661.2461.54493,054
11/6/201462.3762.7861.7761.90521,748
11/5/201462.7762.9862.0362.30458,480
11/4/201459.2562.8159.2562.58723,767
11/3/201460.8861.5860.6061.37746,344
10/31/201460.0760.7859.5060.70647,679
10/30/201458.9359.7458.7059.67413,562
10/29/201459.3159.6958.6859.20574,464
10/28/201459.0759.4158.7959.39320,481
10/27/201458.7259.3058.5759.14411,647
10/24/201458.7459.0758.4558.74472,914
10/23/201458.5958.8458.0758.72487,979
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center