$82.57 +0.47 (%) Regency Centers Corp - New York Stock Exchange, Inc.

Jul. 22, 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
3/6/201451.1351.1750.4050.57479,952
3/5/201451.3351.4350.7251.15244,958
3/4/201450.6051.3750.6051.27490,166
3/3/201450.4650.8950.0150.60613,774
2/28/201450.2250.9950.2250.77597,320
2/27/201450.5350.8150.0350.35348,697
2/26/201450.4950.9450.3550.45439,755
2/25/201450.3350.9950.1450.44545,522
2/24/201450.2950.8850.0850.20594,752
2/21/201449.9950.5449.5550.07508,614
2/20/201450.3750.8849.7249.95391,996
2/19/201450.7351.4950.5750.75513,556
2/18/201450.7550.9650.1450.83541,017
2/14/201450.0350.8349.8850.78596,958
2/13/201449.9951.1949.6950.22984,133
2/12/201449.9049.9549.3549.64733,961
2/11/201449.4149.9749.2849.82366,517
2/10/201448.5049.5948.3749.52424,943
2/7/201448.2448.7548.1048.51450,050
2/6/201447.5648.0847.3448.08269,142
2/5/201447.1847.5046.9347.47324,612
2/4/201446.9847.5846.6147.34718,251
2/3/201448.1248.1246.5946.77888,264
1/31/201447.3848.4147.3748.14523,078
1/30/201447.7048.2447.6648.05334,836
1/29/201447.7748.1147.3947.43343,327
1/28/201447.4648.3347.4648.07425,020
1/27/201447.8948.2347.3447.44287,783
1/24/201448.2248.4047.6547.82352,992
1/23/201448.4848.7548.3848.53330,911
1/22/201448.6748.8048.4348.75253,484
1/21/201448.6248.8748.2248.48229,603
1/17/201448.1848.3748.1348.27512,719
1/16/201448.2648.4147.8148.36599,183
1/15/201447.8148.1947.5247.78450,581
1/14/201447.0947.9646.9847.88434,912
1/13/201447.4547.6346.8246.95209,311
1/10/201447.2547.6947.1547.61366,465
1/9/201447.0147.2146.3047.05337,799
1/8/201446.8047.2246.4646.85413,175
1/7/201446.8947.4846.7447.05446,365
1/6/201446.8247.2146.5546.84543,746
1/3/201445.9346.9445.9346.79845,696
1/2/201446.2846.3445.4145.97609,032
12/31/201346.6046.8246.1946.30648,434
12/30/201346.6546.9646.6246.66272,223
12/27/201346.7546.7646.2046.75356,030
12/26/201347.0447.3046.5646.64236,217
12/24/201346.4446.8646.4146.78453,288
12/23/201346.6046.8146.3146.43515,969
12/20/201346.3146.5646.0346.39789,279
12/19/201346.5446.6545.5446.21607,631
12/18/201345.8246.8945.4046.75500,823
12/17/201345.5845.9745.3345.88456,962
12/16/201346.2746.4445.7646.01418,161
12/13/201346.5447.0445.9046.19309,509
12/12/201346.4546.4545.7946.26649,187
12/11/201347.8648.1245.3146.17946,297
12/10/201348.4348.7347.8447.87392,405
12/9/201348.4948.6848.2048.53311,462
12/6/201348.3448.6548.1048.58524,140
12/5/201347.5848.0647.1048.05581,117
12/4/201347.2947.8846.9947.65720,505
12/3/201346.9847.8546.8847.72733,657
12/2/201346.6847.2446.1446.98736,575
11/29/201347.5747.5946.8046.84344,358
11/27/201347.5747.7047.2447.52398,381
11/26/201347.7447.9347.3247.44457,319
11/25/201347.9748.1547.6347.74405,060
11/22/201348.1348.2647.7247.88404,337
11/21/201347.9748.2247.5848.20254,210
11/20/201348.5849.0147.6147.73328,928
11/19/201348.8648.9348.1148.46265,605
11/18/201349.4149.4248.7048.74516,788
11/15/201349.2549.5348.9949.24292,511
11/14/201349.2349.9049.0749.31298,163
11/13/201348.1749.0148.1349.00370,199
11/12/201348.8148.9248.0048.41512,070
11/11/201348.5348.9148.2648.83420,368
11/8/201349.0049.0347.8348.39521,274
11/7/201350.6350.7449.6049.63558,814
11/6/201350.9151.4650.5350.53879,503
11/5/201351.3251.4450.5150.57570,304
11/4/201352.1752.3051.4651.68513,824
11/1/201351.6352.2951.5352.22541,964
10/31/201352.4552.5751.0551.66740,579
10/30/201352.6052.8852.1352.45494,785
10/29/201352.9252.9252.2252.63465,920
10/28/201353.3253.3252.4352.97279,806
10/25/201353.0453.4852.8553.29393,667
10/24/201352.5352.9452.4452.83302,466
10/23/201352.1952.5951.8352.58434,469
10/22/201351.6552.2851.3452.26366,006
10/21/201351.5151.5651.0051.40230,643
10/18/201351.7751.8651.1251.60330,033
10/17/201351.0351.8350.7651.69498,442
10/16/201349.9751.3249.8851.30835,116
10/15/201349.4549.9049.4249.821,023,040
10/14/201349.2749.8949.1949.72674,674
10/11/201349.1249.7648.7549.75356,522
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center