Regency Centers Corp $55.13

up +0.11


15/9/2014 04:03 PM  |  NYSE : REG  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
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
10/14/201135.8636.0835.5035.88608,122
10/13/201135.6635.6834.6635.33473,198
10/12/201135.3036.3335.0835.971,006,938
10/11/201135.6736.0534.6534.97850,170
10/10/201135.2736.0735.0536.03768,575
10/7/201135.8036.0234.3934.46927,207
10/6/201134.3335.7134.0335.691,173,716
10/5/201134.8135.0532.7234.40953,072
10/4/201133.0735.0232.3034.911,565,856
10/3/201135.0435.2933.0833.371,532,716
9/30/201135.8836.3035.3035.331,632,493
9/29/201136.6336.6435.6936.63965,365
9/28/201136.8336.9835.6935.78851,070
9/27/201136.5737.4036.2936.70860,778
9/26/201135.6235.9634.8535.91893,108
9/23/201134.9135.3634.3835.21980,352
9/22/201134.8835.7534.2834.87950,102
9/21/201138.0238.1535.9535.99851,659
9/20/201138.5438.7938.0138.08601,382
9/19/201138.7038.9038.3338.45714,070
9/16/201138.4339.5238.2339.501,481,206
9/15/201138.4638.7238.1738.721,126,299
9/14/201138.1238.5137.3838.13591,868
9/13/201137.7638.0837.3137.88636,344
9/12/201136.8937.6936.7337.69665,465
9/9/201138.8339.0637.2337.541,202,616
9/8/201139.8139.9639.0139.20794,530
9/7/201139.2339.9538.5439.93911,262
9/6/201137.9939.1837.7538.601,259,039
9/2/201139.4340.0339.0739.10832,649
9/1/201141.4141.5539.8840.271,396,657
8/31/201142.0142.4341.1441.262,597,788
8/30/201141.7042.0641.1441.75826,477
8/29/201140.6241.9340.3941.741,288,077
8/26/201139.3640.3538.6440.041,031,413
8/25/201140.7741.0739.2839.67712,136
8/24/201139.6840.5939.4440.48677,741
8/23/201138.8239.7638.5339.72801,308
8/22/201139.6539.6538.2238.69829,743
8/19/201138.3139.4838.2138.591,067,513
8/18/201139.2639.8438.6338.961,400,588
8/17/201140.3440.8939.8440.531,434,024
8/16/201139.3640.2138.8439.901,419,085
8/15/201139.0339.9338.9039.781,616,044
8/12/201139.2539.8438.6638.921,458,882
8/11/201136.8139.9136.7338.872,761,894
8/10/201136.2638.7736.0636.402,352,858
8/9/201134.6137.0534.2237.021,960,435
8/8/201135.8036.6834.1134.112,657,480
8/5/201138.8638.9936.9537.632,575,097
8/4/201140.7341.5538.3138.352,030,944
8/3/201142.3742.6540.8441.681,771,458
8/2/201144.0044.1242.2242.241,043,580
8/1/201145.4445.6944.0744.41715,196
7/29/201144.6045.1744.1044.92516,105
7/28/201145.3045.8344.7545.00540,917
7/27/201146.5346.5345.1145.13657,995
7/26/201146.6947.0946.4646.76547,483
7/25/201146.8146.8846.4246.63676,701
7/22/201147.0147.4446.8647.20463,423
7/21/201147.6047.9046.7746.97719,995
7/20/201147.5047.7247.0847.32697,417
7/19/201146.6747.3046.5047.29909,110
7/18/201146.4646.5145.8246.321,140,591
7/15/201146.3446.5645.9946.55782,328
7/14/201146.7446.8545.9646.221,117,180
7/13/201146.9547.1646.4346.541,141,751
7/12/201146.2747.2146.2746.891,426,900
7/11/201146.3646.7046.2546.49769,638
Trading Center