Regency Centers Corp $55.51

down 0.00


29/7/2014 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
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
6/4/201242.3042.3541.6542.23664,562
6/1/201242.8143.5042.0542.14841,410
5/31/201243.4544.1443.0543.81898,567
5/30/201244.0244.0243.2843.34698,979
5/29/201244.1444.5344.0144.35557,337
5/25/201244.1044.3543.6543.82371,007
5/24/201244.1544.6043.6344.19383,538
5/23/201243.9944.2043.4144.11599,283
5/22/201244.1944.5543.9944.29673,233
5/21/201243.1844.1542.8444.07606,002
5/18/201243.9243.9642.8642.95812,359
5/17/201245.3945.3943.8543.85644,504
5/16/201246.4546.4545.2245.29538,536
5/15/201246.8946.8945.9646.15689,136
5/14/201247.2047.4146.7146.751,093,204
5/11/201247.0347.9946.8547.831,208,668
5/10/201247.6547.6846.8847.31727,174
5/9/201246.9147.7646.6947.39675,909
5/8/201246.7847.5146.7847.46488,881
5/7/201246.9547.2146.6947.11459,570
5/4/201246.9747.5646.5147.03618,145
5/3/201245.6447.0745.5946.82731,293
5/2/201245.1945.7344.8345.51507,613
5/1/201244.9346.0144.7045.62615,346
4/30/201244.9844.9844.4044.96504,314
4/27/201244.8245.1144.4944.93582,390
4/26/201244.6644.7444.1744.57458,683
4/25/201244.2944.6744.1544.661,019,187
4/24/201243.5644.1743.4543.93576,169
4/23/201243.3243.4843.0243.37319,389
4/20/201243.2043.9543.2043.76346,455
4/19/201243.4943.6042.8943.15448,242
4/18/201244.0144.0143.4343.45480,051
4/17/201243.7744.5143.5244.23522,733
4/16/201242.8543.7042.8543.50614,193
4/13/201243.1443.2342.6842.70417,812
4/12/201242.6543.1642.4943.13515,437
4/11/201242.5042.6942.1942.69679,093
4/10/201243.4743.6142.0042.13801,436
4/9/201243.0343.5242.9043.38466,811
4/5/201244.0544.1643.5243.68264,078
4/4/201244.0544.4043.9144.14531,125
4/3/201244.4944.6144.1744.35443,280
4/2/201244.3344.7144.2644.51614,555
3/30/201244.4744.7644.2944.48569,922
3/29/201244.0444.5343.7644.38362,750
3/28/201244.5644.5643.9844.40427,161
3/27/201244.4744.6944.2844.43423,088
3/26/201244.5644.7344.1744.54456,659
3/23/201244.2144.4643.9244.25586,091
3/22/201244.2944.2943.5444.23670,063
3/21/201244.6244.7444.4144.51636,025
3/20/201244.3144.7844.3144.62646,886
3/19/201244.2244.6843.9944.63478,570
3/16/201243.7244.3843.5744.25815,225
3/15/201243.2143.6542.9443.64979,224
3/14/201243.0643.5642.9643.25998,880
3/13/201242.2343.2842.2343.061,367,176
3/12/201242.0742.1941.8641.921,120,791
3/9/201242.1742.2041.8841.92840,716
Trading Center