Regency Centers Corp $52.19

down 0.00


16/4/2014 06:40 PM  |  NYSE : REG  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
6/28/201142.8943.2242.5843.20508,683
6/27/201142.5842.9842.5842.83577,377
6/24/201142.7243.0142.3642.65595,019
6/23/201142.8242.9842.0242.681,020,630
6/22/201143.1043.8842.9943.41828,316
6/21/201143.2143.3142.7443.26498,633
6/20/201142.4043.1542.2642.93691,213
6/17/201142.2342.6641.6742.491,304,840
6/16/201141.4242.1041.2441.78837,743
6/15/201141.6641.8641.0041.441,008,850
6/14/201142.1542.1541.8642.001,118,820
6/13/201141.7742.0541.4841.69732,374
6/10/201142.6642.7341.4241.621,104,330
6/9/201143.7043.7242.7942.81899,881
6/8/201143.6944.1043.4743.50554,497
6/7/201143.7444.2243.4243.86904,731
6/6/201144.0644.1643.2543.44996,595
6/3/201143.6844.3143.5944.09692,269
6/2/201144.6445.0043.9744.10601,711
6/1/201146.1446.2344.3944.44928,259
5/31/201146.1546.6545.8546.311,412,740
5/27/201145.9846.0345.5346.00659,424
5/26/201145.2845.9145.1945.77664,563
5/25/201144.8345.5944.5745.36654,441
5/24/201144.8545.0544.5444.93559,231
5/23/201144.4145.1044.4144.74846,159
5/20/201145.9946.0845.0445.08816,768
5/19/201146.1246.2545.8046.06621,507
5/18/201144.7746.1944.6946.042,557,560
5/17/201144.8745.3044.7245.16832,326
5/16/201144.7945.5544.5645.07632,440
5/13/201145.4945.5845.0045.26610,980
5/12/201145.2145.5844.8545.48823,451
5/11/201145.9746.0045.1245.36883,169
5/10/201145.5146.1345.4345.96754,429
5/9/201145.4945.6445.0545.33771,943
5/6/201146.2946.4645.2945.431,041,500
5/5/201145.9946.2345.2545.861,222,590
5/4/201146.7847.2646.3546.77675,727
5/3/201147.0747.4146.1846.90675,723
5/2/201147.1147.5146.8147.08523,998
4/29/201146.8047.2746.3147.06502,366
4/28/201145.8947.0645.8946.85651,242
4/27/201145.5846.0745.5046.05424,944
4/26/201145.1945.8544.8045.50627,201
4/25/201144.6345.1244.5045.00296,796
4/21/201144.6945.0144.2844.65610,079
4/20/201144.1744.6343.7344.60542,778
4/19/201143.0643.6743.0643.66683,728
4/18/201142.7343.0442.5442.97555,250
4/15/201142.9343.4042.7843.21520,134
4/14/201141.9343.1741.7642.83855,726
4/13/201142.1942.2841.7842.00398,730
4/12/201142.1842.6741.8741.90640,495
4/11/201142.5242.9942.3542.49260,705
4/8/201143.0943.2042.4542.55436,800
4/7/201143.7143.7142.7842.89564,765
4/6/201143.7143.8243.4143.82377,271
4/5/201143.7643.9843.5143.58412,302
4/4/201143.7343.9743.5443.76530,786
4/1/201143.7043.8143.3543.601,046,710
3/31/201143.0843.4943.0543.481,170,750
3/30/201142.3843.2342.2043.19771,868
3/29/201142.1142.2641.5942.19538,083
3/28/201142.1342.4242.0442.19364,110
3/25/201141.6342.4841.5642.11373,633
3/24/201141.4941.7641.1841.561,172,280
3/23/201142.4642.4641.2741.341,257,940
3/22/201142.8243.0342.3742.44387,238
3/21/201143.2043.3142.7842.86398,560
3/18/201142.8843.0842.4442.70701,369
3/17/201142.5842.6142.1242.50786,125
3/16/201142.8842.9441.6741.971,001,180
3/15/201142.4443.2242.3542.88663,430
3/14/201143.4343.8643.3043.39525,939
3/11/201143.4844.1443.4844.10525,151
3/10/201143.7443.8743.3943.67730,462
3/9/201144.1144.3543.5744.18650,381
3/8/201143.5844.5043.4244.30492,676
3/7/201143.7844.0043.1943.39804,609
3/4/201143.7843.9343.2443.49891,089
3/3/201143.7243.9743.4143.87584,953
3/2/201143.7943.9342.9943.23833,450
3/1/201145.2245.2743.6743.79976,725
2/28/201144.6045.3644.5545.25793,465
2/25/201143.4444.3843.3844.35653,485
2/24/201143.7343.7842.9643.31831,805
2/23/201143.8544.2143.6943.781,158,080
2/22/201143.3144.0443.3143.901,442,970
2/18/201143.7743.9843.6143.90921,889
2/17/201143.5343.7943.4343.69381,063
2/16/201143.3143.7643.1043.62579,538
2/15/201142.7543.2442.6143.20699,337
2/14/201142.8443.0442.5642.81741,338
2/11/201143.1543.3342.7443.093,336,210
2/10/201142.2343.1842.0543.17947,657
2/9/201142.2142.3841.9942.29658,329
2/8/201142.2542.3842.0042.30819,076
2/7/201141.9842.3641.9442.291,198,480
2/4/201142.6242.6241.8642.00995,895
Trading Center