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 (%)
Sep 30, 2002 30.60 31.00 30.26 31.00 149,600 +0.40(+1.31%)
Sep 27, 2002 30.55 30.70 30.50 30.60 37,100 +0.10(+0.33%)
Sep 26, 2002 30.36 30.60 30.25 30.50 39,400 +0.25(+0.83%)
Sep 25, 2002 30.50 30.50 30.00 30.25 66,400 -0.20(-0.66%)
Sep 24, 2002 30.58 30.58 30.40 30.45 49,500 -0.13(-0.43%)
Sep 23, 2002 30.65 30.72 30.48 30.58 32,900 -0.02(-0.07%)
Sep 20, 2002 30.58 30.73 30.52 30.60 35,600 +0.10(+0.33%)
Sep 19, 2002 30.70 30.71 30.50 30.50 85,000 -0.16(-0.52%)
Sep 18, 2002 30.70 30.85 30.62 30.66 200,000 +0.06(+0.20%)
Sep 17, 2002 30.78 30.85 30.60 30.60 128,000 -0.13(-0.42%)
Sep 16, 2002 30.86 30.87 30.70 30.73 470,000 -0.18(-0.58%)
Sep 13, 2002 30.83 31.00 30.80 30.91 217,400 +0.01(+0.03%)
Sep 12, 2002 31.06 31.06 30.80 30.90 71,700 -0.10(-0.32%)
Sep 11, 2002 31.08 31.12 30.95 31.00 21,900 +0.00(+0.00%)
Sep 10, 2002 31.15 31.24 30.96 31.00 40,100 -0.05(-0.16%)
Sep 09, 2002 31.20 31.21 31.00 31.05 5,480,000 -0.10(-0.32%)
Sep 06, 2002 30.92 31.18 30.90 31.15 43,200 +0.22(+0.71%)
Sep 05, 2002 31.50 31.50 30.90 30.93 117,500 -0.57(-1.81%)
Sep 04, 2002 31.50 31.65 31.41 31.50 109,200 +0.12(+0.38%)
Sep 03, 2002 31.75 31.81 31.30 31.38 57,500 -0.37(-1.17%)
Aug 30, 2002 31.35 31.75 31.20 31.75 95,300 +0.45(+1.44%)
Aug 29, 2002 31.70 31.70 31.30 31.30 64,700 -0.50(-1.57%)
Aug 28, 2002 31.00 31.85 31.00 31.80 89,900 +0.77(+2.48%)
Aug 27, 2002 31.18 31.20 30.92 31.03 74,700 -0.05(-0.16%)
Aug 26, 2002 30.80 31.11 30.79 31.08 131,100 +0.33(+1.07%)
Aug 23, 2002 30.60 30.93 30.60 30.75 40,300 -0.02(-0.06%)
Aug 22, 2002 30.97 31.00 30.67 30.77 50,100 -0.20(-0.65%)
Aug 21, 2002 30.53 30.97 30.53 30.97 58,200 +0.40(+1.31%)
Aug 20, 2002 30.91 30.91 30.53 30.57 31,300 -0.75(-2.39%)
Aug 16, 2002 31.10 31.40 31.10 31.32 135,500 +0.32(+1.03%)
Aug 15, 2002 31.05 31.34 30.84 31.00 63,200 +0.10(+0.32%)
Aug 14, 2002 30.85 31.09 30.65 30.90 37,100 +0.05(+0.16%)
Aug 13, 2002 30.78 31.32 30.78 30.85 40,500 -0.05(-0.16%)
Aug 12, 2002 30.80 31.06 30.61 30.90 55,600 +0.50(+1.64%)
Aug 07, 2002 29.98 30.48 29.98 30.40 120,800 +0.46(+1.54%)
Aug 06, 2002 30.30 30.90 29.90 29.94 107,400 -0.26(-0.86%)
Aug 05, 2002 30.85 30.85 29.74 30.20 120,900 -0.65(-2.11%)
Aug 02, 2002 30.90 31.25 30.47 30.85 74,300 -0.12(-0.39%)
Aug 01, 2002 31.60 31.60 30.58 30.97 83,900 -0.53(-1.68%)
Jul 31, 2002 31.36 31.50 30.75 31.50 105,200 +0.24(+0.77%)
Jul 30, 2002 31.15 31.26 30.35 31.26 164,500 +0.01(+0.03%)
Jul 29, 2002 29.30 31.42 29.30 31.25 126,400 +2.12(+7.28%)
Jul 26, 2002 28.60 29.13 28.51 29.13 130,700 +0.63(+2.21%)
Jul 25, 2002 27.26 28.50 26.80 28.50 175,100 +1.44(+5.32%)
Jul 24, 2002 26.65 27.11 25.22 27.06 106,100 +0.26(+0.97%)
Jul 23, 2002 27.95 28.31 26.68 26.80 130,000 -1.23(-4.39%)
Jul 22, 2002 28.50 28.60 27.74 28.03 129,000 -0.47(-1.65%)
Jul 19, 2002 28.85 28.85 27.82 28.50 118,000 -0.95(-3.23%)
Jul 17, 2002 29.65 29.80 29.45 29.45 92,600 +0.33(+1.13%)
Jul 12, 2002 29.20 29.65 28.90 29.12 57,100 -0.11(-0.38%)
Jul 11, 2002 29.45 29.45 28.75 29.23 89,600 -0.22(-0.75%)
Jul 10, 2002 30.17 30.22 29.30 29.45 85,400 -0.55(-1.83%)
Jul 09, 2002 29.81 30.00 29.81 30.00 130,400 +0.19(+0.64%)
Jul 08, 2002 30.80 30.80 29.81 29.81 228,000 -0.99(-3.21%)
Jul 05, 2002 30.22 30.80 30.22 30.80 25,700 +0.58(+1.92%)
Jul 04, 2002 30.56 30.62 30.00 30.22 83,700 +0.00(+0.00%)
Jul 03, 2002 30.56 30.62 30.00 30.22 83,700 -0.24(-0.79%)
Jul 02, 2002 30.43 30.52 29.82 30.46 178,200 +0.43(+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.