Regency Centers Corp $56.48

down -0.24


28/8/2014 04:00 PM  |  : REG  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
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
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
Trading Center