Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regency Centers Corp (NY: REG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 62.10 62.66 61.19 61.97 0 -0.56(-0.90%)
Aug 28, 2008 60.15 62.53 59.94 62.53 558,439 +3.01(+5.06%)
Aug 27, 2008 59.04 60.07 58.65 59.52 385,025 +0.20(+0.34%)
Aug 26, 2008 58.50 59.68 58.18 59.32 405,665 +0.76(+1.30%)
Aug 25, 2008 60.39 60.39 58.31 58.56 551,954 -2.52(-4.13%)
Aug 22, 2008 59.14 61.51 58.87 61.08 755,839 +2.57(+4.39%)
Aug 21, 2008 57.24 58.76 57.21 58.51 673,600 -0.37(-0.63%)
Aug 20, 2008 58.88 59.22 57.89 58.88 775,699 +0.38(+0.65%)
Aug 19, 2008 59.19 59.49 58.47 58.50 855,095 -1.36(-2.27%)
Aug 18, 2008 61.17 62.09 59.79 59.86 823,013 -2.05(-3.31%)
Aug 15, 2008 62.35 63.33 61.05 61.91 0 +0.24(+0.39%)
Aug 14, 2008 59.00 62.04 59.00 61.67 556,511 +1.81(+3.02%)
Aug 13, 2008 59.56 60.31 58.64 59.86 515,501 -0.14(-0.23%)
Aug 12, 2008 60.55 61.27 59.25 60.00 750,920 -1.04(-1.70%)
Aug 11, 2008 59.36 62.00 59.23 61.04 956,391 +1.27(+2.12%)
Aug 08, 2008 57.41 60.22 56.58 59.77 1,051,697 +2.13(+3.70%)
Aug 07, 2008 58.49 59.57 55.25 57.64 968,647 -2.35(-3.92%)
Aug 06, 2008 60.77 60.77 59.47 59.99 605,156 -0.76(-1.25%)
Aug 05, 2008 58.53 61.31 57.92 60.75 991,791 +2.95(+5.10%)
Aug 04, 2008 58.78 58.79 57.17 57.80 543,515 -0.97(-1.65%)
Aug 01, 2008 59.65 59.70 57.53 58.77 608,112 -0.73(-1.23%)
Jul 31, 2008 58.61 59.76 58.21 59.50 659,172 +0.05(+0.08%)
Jul 30, 2008 59.74 59.94 57.52 59.45 981,287 +0.26(+0.44%)
Jul 29, 2008 57.84 59.19 57.01 59.19 1,413,742 +1.99(+3.48%)
Jul 28, 2008 58.25 59.80 56.89 57.20 815,910 -1.02(-1.75%)
Jul 25, 2008 57.49 58.87 56.82 58.22 764,375 +0.93(+1.62%)
Jul 24, 2008 61.85 62.15 56.87 57.29 924,636 -4.86(-7.82%)
Jul 23, 2008 58.26 62.53 57.73 62.15 1,394,566 +1.93(+3.20%)
Jul 22, 2008 57.64 60.32 57.02 60.22 822,688 +1.89(+3.24%)
Jul 21, 2008 57.70 58.33 56.65 58.33 617,174 +0.87(+1.51%)
Jul 18, 2008 58.50 58.84 56.94 57.46 776,498 -0.74(-1.27%)
Jul 17, 2008 56.50 58.21 54.99 58.20 1,407,035 +2.24(+4.00%)
Jul 16, 2008 53.01 55.96 51.88 55.96 1,247,209 +3.09(+5.84%)
Jul 15, 2008 53.25 54.60 51.67 52.87 1,188,939 -1.04(-1.93%)
Jul 14, 2008 57.10 57.79 53.47 53.91 1,259,963 -2.54(-4.50%)
Jul 11, 2008 55.73 57.40 54.57 56.45 1,357,455 -0.70(-1.22%)
Jul 10, 2008 54.96 57.87 54.57 57.15 989,046 +1.95(+3.53%)
Jul 09, 2008 58.89 59.43 55.03 55.20 852,870 -4.10(-6.91%)
Jul 08, 2008 55.00 59.90 54.60 59.30 1,332,750 +4.15(+7.52%)
Jul 07, 2008 56.21 56.42 54.49 55.15 904,208 -0.75(-1.34%)
Jul 04, 2008 58.00 58.19 55.90 55.90 479,320 +0.00(+0.00%)
Jul 03, 2008 58.00 58.19 55.90 55.90 479,320 -1.76(-3.05%)
Jul 02, 2008 59.45 59.60 57.48 57.66 891,640 -1.91(-3.21%)
Jul 01, 2008 58.45 59.57 57.51 59.57 550,916 +0.45(+0.76%)
Jun 30, 2008 59.80 60.23 58.10 59.12 543,777 +0.16(+0.27%)
Jun 27, 2008 60.12 60.70 58.76 58.96 546,145 -1.04(-1.73%)
Jun 26, 2008 60.53 61.56 59.95 60.00 552,139 -1.60(-2.60%)
Jun 25, 2008 60.82 62.93 60.56 61.60 406,427 +0.87(+1.43%)
Jun 24, 2008 59.58 61.33 59.04 60.73 447,874 +1.11(+1.86%)
Jun 23, 2008 61.40 61.75 59.62 59.62 460,579 -1.70(-2.77%)
Jun 20, 2008 63.01 63.30 61.24 61.32 601,881 -2.10(-3.31%)
Jun 19, 2008 61.78 63.42 61.07 63.42 439,281 +1.73(+2.80%)
Jun 18, 2008 61.85 62.47 61.00 61.69 379,429 -0.79(-1.26%)
Jun 17, 2008 64.99 64.99 62.46 62.48 421,177 -2.22(-3.43%)
Jun 16, 2008 63.42 64.70 63.21 64.70 349,145 +0.81(+1.27%)
Jun 13, 2008 62.85 63.89 62.25 63.89 322,183 +1.17(+1.87%)
Jun 12, 2008 63.31 64.12 61.84 62.72 576,980 -0.17(-0.27%)
Jun 11, 2008 64.13 64.69 62.86 62.89 511,023 -1.42(-2.21%)
Jun 10, 2008 64.04 64.73 62.78 64.31 485,967 +0.34(+0.53%)
Jun 09, 2008 65.39 66.12 63.93 63.97 576,937 -1.24(-1.90%)
Jun 06, 2008 67.71 67.71 65.21 65.21 487,977 -2.97(-4.36%)
Jun 05, 2008 66.98 68.18 66.88 68.18 347,679 +1.56(+2.34%)
Jun 04, 2008 66.28 67.40 65.90 66.62 630,134 +0.45(+0.68%)
Jun 03, 2008 66.00 66.37 65.46 66.17 718,872 +0.93(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.