Regency Centers Corp $54.36

down 0.00


31/7/2014 04:02 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
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
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
4/1/201143.7043.8143.3543.601,046,712
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
3/24/201141.4941.7641.1841.561,172,284
3/23/201142.4642.4641.2741.341,257,935
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
3/16/201142.8842.9441.6741.971,001,179
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
2/23/201143.8544.2143.6943.781,158,075
2/22/201143.3144.0443.3143.901,442,971
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
2/11/201143.1543.3342.7443.093,336,206
2/10/201142.2343.1842.0543.17947,657
2/9/201142.2142.3841.9942.29658,329
2/8/201142.2542.3842.0042.30819,076
2/7/201141.9842.3641.9442.291,198,482
2/4/201142.6242.6241.8642.00995,895
2/3/201143.1743.5042.4442.701,302,247
2/2/201143.2843.6243.0643.28952,057
2/1/201143.4543.6342.8943.56668,146
1/31/201142.9243.3442.8243.11591,133
1/28/201143.1043.2942.5642.73615,389
1/27/201142.2443.1242.1043.09490,329
1/26/201142.3642.4041.8642.10348,371
1/25/201141.5842.3541.2142.34503,946
1/24/201141.5241.8641.3641.79402,869
1/21/201141.8541.8541.3241.38538,241
1/20/201141.2941.8141.1841.62487,022
1/19/201141.9342.0841.1841.46742,565
1/18/201141.3241.9941.1741.98901,904
1/14/201141.3341.5441.2241.41699,035
1/13/201141.7841.9141.2841.35828,240
1/12/201141.7741.9341.2641.73562,020
1/11/201141.7841.9340.9041.58448,160
1/10/201141.3641.6741.1841.53762,292
1/7/201142.0242.2141.3241.53773,579
1/6/201142.3542.5241.9041.95935,514
1/5/201141.7742.4141.7342.151,074,227
1/4/201143.2043.2841.6641.93799,411
1/3/201142.5743.1642.5743.04597,095
Trading Center