$58.34 +0.38 (%) Regency Centers Corp - NYSE

Oct. 22, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
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
3/8/201242.8342.9941.9942.071,136,266
3/7/201242.5842.7242.2442.62636,381
3/6/201242.6842.8842.2942.44737,634
3/5/201242.7643.1542.5943.07495,404
3/2/201243.0643.3442.6042.85489,586
3/1/201242.7843.1842.6443.13644,186
2/29/201242.7043.2142.5542.79776,084
2/28/201242.8942.9742.3842.56581,189
2/27/201242.6142.9342.2342.78427,476
2/24/201242.9943.2842.6342.98399,883
2/23/201242.2143.0442.1542.95631,189
2/22/201242.5542.9142.0842.21575,615
2/21/201243.2843.5142.4942.66619,793
2/17/201243.1943.3442.7743.25581,943
2/16/201242.6743.1142.5743.09810,412
2/15/201242.5942.7842.3242.64778,041
2/14/201242.7042.7442.1342.51675,955
2/13/201242.6142.8942.3842.84610,101
2/10/201242.4842.9342.4642.51652,007
2/9/201243.2843.3942.4742.82481,243
2/8/201243.0543.2642.6843.19561,188
2/7/201243.4143.4442.8742.99585,394
2/6/201243.2543.4943.0743.49689,752
2/3/201242.6443.3942.5043.36898,801
2/2/201241.5642.2741.2242.181,320,883
2/1/201241.5141.8041.0941.20818,144
1/31/201241.6942.0741.2241.321,220,528
1/30/201241.1141.5241.0341.51842,930
1/27/201241.3641.9041.3041.571,438,551
1/26/201241.0141.5040.8741.42946,535
1/25/201240.4040.9840.2940.871,199,626
1/24/201239.7840.9839.7240.50776,491
1/23/201240.2840.6939.9840.09763,405
1/20/201240.1440.3440.0240.33972,221
1/19/201240.2340.5040.0640.26572,253
1/18/201239.3040.0339.3040.02792,408
1/17/201239.4139.7739.1439.32505,336
1/13/201239.0139.3238.8639.12673,492
1/12/201238.9339.2938.6339.25955,966
1/11/201237.7538.7937.7138.661,001,279
1/10/201237.6838.0437.4637.86839,608
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center