$84.93 +1.55 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
10/22/201458.0458.6057.9558.15357,036
10/21/201457.6058.0057.2157.96283,206
10/20/201456.4357.4856.4357.44364,123
10/17/201457.3457.3556.1356.38439,073
10/16/201456.1357.0355.7256.85738,396
10/15/201456.2157.2155.9356.66800,197
10/14/201455.8957.1555.8656.66429,397
10/13/201455.4056.0955.3355.55424,488
10/10/201455.7956.4555.4155.42492,931
10/9/201455.3656.0855.3255.63516,958
10/8/201454.0755.4653.8455.42430,179
10/7/201454.2654.6253.9854.02369,257
10/6/201454.2954.7454.2554.37286,201
10/3/201454.1654.5153.7854.26318,351
10/2/201453.6554.1453.5553.87562,047
10/1/201453.6954.3253.5653.79916,106
9/30/201454.3454.4853.7953.83441,065
9/29/201453.8354.3753.4954.34402,701
9/26/201453.6854.3553.2854.25388,313
9/25/201453.7853.9053.3153.53329,305
9/24/201453.8754.6153.7053.80516,774
9/23/201454.4254.5353.8953.90525,989
9/22/201454.9754.9754.3454.50453,039
9/19/201455.0755.3254.8755.01817,629
9/18/201455.5755.7354.7854.90528,925
9/17/201456.0156.2955.4655.54410,411
9/16/201455.1255.8955.0455.78551,681
9/15/201455.0455.6454.8055.13405,866
9/12/201456.4056.6254.5855.02615,706
9/11/201456.2756.8856.1556.85375,280
9/10/201457.1957.1956.2856.36427,049
9/9/201457.4857.6157.2657.40316,378
9/8/201457.7557.9357.4457.70410,338
9/5/201457.2057.9957.1757.91754,341
9/4/201457.3657.6357.0657.27486,416
9/3/201457.4557.7957.2857.48355,338
9/2/201457.2157.4857.0057.41579,355
8/29/201456.7457.1756.6557.14638,792
8/28/201456.7056.8156.4256.48454,718
8/27/201457.1857.3456.5456.72341,754
8/26/201456.9657.3156.6957.04327,752
8/25/201456.8857.0256.3956.71606,284
8/22/201457.3057.4156.6356.76334,851
8/21/201457.7957.9957.2857.44481,529
8/20/201457.2957.8257.0557.75545,965
8/19/201457.0057.5656.8857.51627,714
8/18/201456.7157.0556.3857.03454,533
8/15/201457.0057.1456.7456.93898,017
8/14/201456.9056.9756.5156.91367,073
8/13/201455.9556.8255.9056.72555,709
8/12/201455.8556.1655.5655.74499,012
8/11/201455.5156.0955.5155.88515,851
8/8/201455.0855.5154.8855.40475,414
8/7/201456.1056.1054.6254.99953,890
8/6/201454.6054.6053.6753.82377,297
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center