$64.91 +0.94 (%) Regency Centers Corp - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
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
1/9/201237.5037.6137.0437.19846,613
1/6/201236.9737.4036.8437.05851,970
1/5/201236.6237.3436.3036.881,068,517
1/4/201237.3037.3336.5436.691,031,587
1/3/201238.1538.7237.1437.56859,788
12/30/201137.7138.3737.5737.62480,938
12/29/201137.4138.0537.3437.76888,166
12/28/201137.8337.8337.1737.31731,636
12/27/201137.5438.0037.4837.75584,416
12/23/201137.8237.9837.5737.67294,090
12/22/201137.0438.0536.9737.74898,389
12/21/201137.0337.0936.5936.95485,375
12/20/201136.6337.2436.5337.05815,981
12/19/201136.3536.4635.9135.98771,724
12/16/201135.9036.3335.7736.181,442,678
12/15/201135.5935.9135.2635.65913,991
12/14/201135.1935.8335.0035.29792,181
12/13/201135.8736.1835.1435.50814,994
12/12/201136.0836.2035.5335.711,079,210
12/9/201136.6136.9136.1836.63778,155
12/8/201137.7837.7836.1636.271,043,468
12/7/201137.0938.1936.7238.13541,099
12/6/201137.3337.6436.9837.24596,409
12/5/201137.5137.7037.0537.32629,543
12/2/201137.2037.7236.9737.00559,300
12/1/201136.9537.2436.5636.69577,479
11/30/201136.9137.1736.5837.162,107,536
11/29/201135.8036.0035.3235.67815,366
11/28/201135.7435.9435.1835.68729,446
11/25/201134.5035.4534.3434.60219,307
11/23/201135.3835.4334.4234.46568,919
11/22/201135.7536.1035.4735.72500,630
11/21/201136.5036.6735.6035.83669,680
11/18/201137.0037.1436.6037.02934,394
11/17/201137.4837.4836.6036.71853,359
11/16/201137.6637.9637.2937.35848,272
11/15/201136.8537.9036.7537.66703,686
11/14/201137.4437.6336.9837.05697,777
11/11/201137.9438.3737.6238.20598,947
11/10/201138.1638.2537.1837.451,306,888
11/9/201138.7639.1437.4137.491,324,007
11/8/201139.4239.7538.2539.64665,315
11/7/201139.5640.2838.8639.32523,865
11/4/201139.6539.9038.6739.67428,075
11/3/201139.8640.3039.0540.01844,792
11/2/201139.2839.6938.4139.531,179,879
11/1/201139.7740.0938.6538.701,177,672
10/31/201140.5241.6440.2540.961,129,200
10/28/201140.5641.3840.3241.30696,353
10/27/201140.1241.0639.3140.58792,912
10/26/201139.1339.3438.3138.79916,371
10/25/201138.7339.2838.1838.821,055,097
10/24/201137.7738.9237.7038.89815,198
10/21/201137.0037.7536.9437.73755,561
10/20/201136.4036.6035.4336.52865,786
10/19/201136.4236.4835.5635.831,206,971
10/18/201134.9136.6334.7336.48976,499
10/17/201135.6935.6934.7234.83791,563
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center