$61.34 +0.62 (%) Regency Centers Corp - NYSE

Nov. 26, 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
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
7/8/201146.1347.0846.0246.98683,558
7/7/201146.4446.8846.2446.75921,345
7/6/201145.7046.1045.3546.091,194,020
7/5/201144.9745.5444.8045.51716,606
7/1/201143.9845.0643.8344.99591,464
6/30/201143.9844.2643.6943.97699,075
6/29/201143.4144.1043.1744.00453,414
6/28/201142.8943.2242.5843.20508,683
6/27/201142.5842.9842.5842.83577,377
6/24/201142.7243.0142.3642.65595,019
6/23/201142.8242.9842.0242.681,020,627
6/22/201143.1043.8842.9943.41828,316
6/21/201143.2143.3142.7443.26498,633
6/20/201142.4043.1542.2642.93691,213
6/17/201142.2342.6641.6742.491,304,836
6/16/201141.4242.1041.2441.78837,743
6/15/201141.6641.8641.0041.441,008,853
6/14/201142.1542.1541.8642.001,118,816
6/13/201141.7742.0541.4841.69732,374
6/10/201142.6642.7341.4241.621,104,334
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
5/31/201146.1546.6545.8546.311,412,742
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
5/18/201144.7746.1944.6946.042,557,562
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
5/6/201146.2946.4645.2945.431,041,502
5/5/201145.9946.2345.2545.861,222,587
5/4/201146.7847.2646.3546.77675,727
5/3/201147.0747.4146.1846.90675,723
Trading Center