Regency Centers Corp $52.34

up +0.15


17/4/2014 06:40 PM  |  NYSE : REG  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REG historical data

Date Open High Low Close Volume
2/4/201142.6242.6241.8642.00995,895
2/3/201143.1743.5042.4442.701,302,250
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
1/5/201141.7742.4141.7342.151,074,230
1/4/201143.2043.2841.6641.93799,411
1/3/201142.5743.1642.5743.04597,095
12/31/201042.0342.6742.0142.24601,298
12/30/201041.9042.4141.9042.15403,906
12/29/201041.9642.0941.6041.95492,173
12/28/201041.7342.0441.2541.83580,476
12/27/201041.0141.7040.7741.62548,605
12/23/201041.5941.7741.1541.17432,733
12/22/201041.2642.2641.0441.65498,009
12/21/201041.2241.4340.9641.27679,908
12/20/201040.9041.4640.6541.09525,070
12/17/201040.3340.8440.2040.731,064,340
12/16/201040.3240.6140.1240.21724,638
12/15/201040.5340.8739.9540.17851,791
12/14/201041.1741.6440.3940.55711,799
12/13/201041.5841.6440.9941.16634,162
12/10/201041.3441.6941.1241.45774,860
12/9/201042.0742.2941.2141.34638,366
12/8/201042.5142.6741.6841.921,025,270
12/7/201042.3842.5242.0642.511,159,030
12/6/201041.4242.0041.0841.95505,406
12/3/201041.5241.7441.1041.55561,746
12/2/201041.1841.8241.0541.75788,280
12/1/201041.2441.2940.6041.05910,410
11/30/201040.9141.1940.5540.72863,048
11/29/201041.2141.5640.6941.41468,407
11/26/201041.3141.6641.2041.42165,303
11/24/201040.9541.7540.9341.66539,469
11/23/201040.5340.8940.4840.70472,429
11/22/201041.1741.6140.8041.03637,186
11/19/201041.4941.7940.8641.36777,944
11/18/201041.3441.6740.9941.09495,253
11/17/201040.3741.0440.2940.80548,059
11/16/201041.3941.4439.8940.19837,062
11/15/201042.0642.2041.4841.57573,271
11/12/201042.8143.4042.0542.07938,254
11/11/201042.9143.5742.8343.08402,178
11/10/201042.6343.3242.6043.27612,397
11/9/201044.5344.5742.3542.59890,208
11/8/201044.6244.8144.1344.47634,311
11/5/201043.6644.9543.4744.801,099,950
11/4/201044.1744.2543.1143.691,693,490
11/3/201043.5843.7143.0443.50857,170
11/2/201043.1143.8243.1043.601,011,440
11/1/201042.3443.2542.3442.77714,362
10/29/201042.2742.6342.1542.18439,692
10/28/201042.4242.8842.1042.37501,940
10/27/201042.1642.6041.8242.25756,806
10/26/201042.5142.6942.1442.47797,448
10/25/201043.2543.3042.7442.79691,170
10/22/201042.7942.9842.4242.93437,351
10/21/201042.9043.1742.4842.76458,291
10/20/201042.1843.0042.0142.74862,955
10/19/201041.5842.5841.5041.94856,748
10/18/201041.9442.1841.7542.18945,771
10/15/201042.2542.5341.8741.93716,162
10/14/201042.0942.3341.7541.92552,689
10/13/201041.6142.4341.5742.18831,811
10/12/201041.1441.5640.8341.46668,616
10/11/201041.2041.5741.1241.31320,867
10/8/201041.2441.4440.8141.22837,483
10/7/201041.4441.4741.1341.23534,280
10/6/201041.0041.3940.7841.21710,108
10/5/201041.2041.5340.7041.21790,565
10/4/201039.5940.6939.3940.60831,953
10/1/201039.7539.7939.0139.60761,331
9/30/201039.1539.8039.0139.471,460,920
9/29/201038.9239.0438.2138.811,368,280
9/28/201038.3539.2537.8439.201,558,780
9/27/201039.3239.3238.2538.38605,074
9/24/201038.7539.5638.7139.31861,322
9/23/201038.8138.9838.1038.14787,102
9/22/201039.1839.9739.1139.23696,259
9/21/201039.9540.0739.2639.30676,015
9/20/201039.5140.1839.3639.94880,901
9/17/201039.6139.6538.8439.28960,817
9/16/201039.6839.8239.2039.40686,450
9/15/201039.7039.9639.4939.701,137,990
Trading Center