$58.15 0.00 (%) Regency Centers Corp - NYSE

Oct. 22, 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
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
7/30/201247.3547.8647.1747.76301,366
7/27/201246.7647.6246.6847.31409,899
7/26/201246.7247.0746.1846.611,232,748
7/25/201246.4946.4945.8546.19805,571
7/24/201246.6546.7045.8146.151,025,738
7/23/201246.6346.9946.3846.83404,301
7/20/201247.2847.6447.0947.35672,947
7/19/201248.1848.2447.2847.671,283,459
7/18/201248.2048.4148.0348.11825,725
7/17/201248.0048.6047.5648.36742,596
7/16/201247.5448.0447.4147.991,193,368
7/13/201247.4547.8447.2247.75404,460
7/12/201247.1147.5946.7347.34646,489
7/11/201247.2647.4946.7347.33664,868
7/10/201247.9547.9546.8747.17521,018
7/9/201247.5047.7347.2847.67400,863
7/6/201247.2847.6347.2347.50443,867
7/5/201247.8247.9447.3747.70442,405
7/3/201247.7547.9447.5147.75318,983
7/2/201247.8647.8647.0747.81453,552
6/29/201247.4647.5847.0647.57589,565
6/28/201245.4346.5345.2646.521,426,716
6/27/201245.9245.9445.3645.60878,103
6/26/201245.8046.1045.4645.84825,432
6/25/201245.8546.0445.3745.81570,527
6/22/201246.1046.4345.5346.431,389,542
6/21/201246.4746.5845.8146.00719,994
6/20/201246.2346.4846.0046.36784,725
6/19/201246.4646.6446.0446.17713,266
6/18/201245.6346.5345.5246.341,133,236
6/15/201245.2745.9345.0445.78887,344
6/14/201244.3445.1644.2344.97502,677
6/13/201244.2244.9943.9444.27822,742
6/12/201243.8644.4743.7444.47454,573
6/11/201245.0445.1143.6543.69643,100
6/8/201243.9045.5543.8144.74345,444
6/7/201244.6344.7143.8543.89358,908
6/6/201243.6644.3143.2444.21474,898
6/5/201242.0643.2642.0043.19443,482
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center