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 (%)
Feb 26, 2010 34.49 34.98 34.21 34.67 1,198,575 +0.27(+0.78%)
Feb 25, 2010 33.84 34.48 33.51 34.40 684,986 +0.17(+0.50%)
Feb 24, 2010 33.72 34.23 33.48 34.23 774,473 +0.70(+2.09%)
Feb 23, 2010 33.87 34.04 33.48 33.53 1,055,333 -0.39(-1.15%)
Feb 22, 2010 34.43 34.43 33.73 33.92 697,254 -0.37(-1.08%)
Feb 19, 2010 33.86 34.43 33.86 34.29 674,542 +0.11(+0.32%)
Feb 18, 2010 33.64 34.29 33.53 34.18 1,178,825 +0.50(+1.48%)
Feb 17, 2010 33.77 33.92 33.52 33.68 519,990 +0.04(+0.12%)
Feb 16, 2010 32.91 33.66 32.81 33.64 946,908 +1.04(+3.19%)
Feb 12, 2010 31.94 32.60 32.60 32.60 1,107,100 -0.06(-0.18%)
Feb 11, 2010 32.47 32.79 32.04 32.66 837,360 +0.12(+0.37%)
Feb 10, 2010 32.39 32.94 31.89 32.54 717,481 -0.02(-0.06%)
Feb 09, 2010 33.71 33.76 32.38 32.56 2,316,633 -0.61(-1.84%)
Feb 08, 2010 33.94 34.12 33.05 33.17 1,860,060 -0.68(-2.01%)
Feb 05, 2010 33.03 33.95 32.65 33.85 2,034,256 +1.20(+3.68%)
Feb 04, 2010 33.29 33.48 32.06 32.65 2,595,011 -1.02(-3.03%)
Feb 03, 2010 34.09 34.27 33.50 33.67 1,104,134 -0.64(-1.87%)
Feb 02, 2010 34.29 34.50 33.75 34.31 1,119,246 +0.25(+0.73%)
Feb 01, 2010 33.75 34.28 33.48 34.06 659,283 +0.57(+1.70%)
Jan 29, 2010 33.89 34.26 33.28 33.49 1,035,907 -0.25(-0.74%)
Jan 28, 2010 34.34 34.34 33.50 33.74 695,252 -0.50(-1.46%)
Jan 27, 2010 34.09 34.47 33.65 34.24 1,379,169 +0.07(+0.20%)
Jan 26, 2010 34.08 34.64 34.02 34.17 966,611 -0.13(-0.38%)
Jan 25, 2010 35.14 35.30 33.59 34.30 1,644,475 -0.49(-1.41%)
Jan 22, 2010 35.79 36.18 34.73 34.79 1,397,681 -1.00(-2.79%)
Jan 21, 2010 36.82 37.03 35.68 35.79 1,920,814 -0.92(-2.51%)
Jan 20, 2010 36.95 36.97 36.13 36.71 1,582,153 -0.92(-2.44%)
Jan 19, 2010 36.52 37.82 36.36 37.63 1,942,277 +1.20(+3.29%)
Jan 15, 2010 35.90 36.43 36.43 36.43 1,859,900 +0.43(+1.19%)
Jan 14, 2010 35.92 36.08 35.59 36.00 924,298 -0.17(-0.47%)
Jan 13, 2010 35.26 36.23 35.22 36.17 952,934 +1.02(+2.90%)
Jan 12, 2010 35.33 35.70 34.89 35.15 1,014,249 -0.66(-1.84%)
Jan 11, 2010 36.25 36.25 35.52 35.81 1,167,326 +0.53(+1.50%)
Jan 08, 2010 35.01 35.46 34.93 35.28 1,042,634 -0.06(-0.17%)
Jan 07, 2010 34.86 35.51 34.57 35.34 985,308 +0.27(+0.77%)
Jan 06, 2010 35.07 35.52 35.00 35.07 1,384,252 +0.05(+0.14%)
Jan 05, 2010 34.78 35.02 34.43 35.02 1,044,486 +0.25(+0.72%)
Jan 04, 2010 35.30 35.68 34.50 34.77 1,354,400 -0.29(-0.83%)
Dec 31, 2009 35.17 35.06 35.06 35.06 846,100 -0.15(-0.43%)
Dec 30, 2009 34.97 35.24 34.64 35.21 532,012 +0.17(+0.49%)
Dec 29, 2009 36.01 36.01 34.93 35.04 975,878 -0.78(-2.18%)
Dec 28, 2009 35.82 36.23 35.66 35.82 853,215 +0.16(+0.45%)
Dec 24, 2009 35.63 35.81 35.15 35.66 566,672 +0.22(+0.62%)
Dec 23, 2009 34.49 35.75 34.49 35.44 1,502,440 +0.91(+2.64%)
Dec 22, 2009 33.86 34.55 33.75 34.53 1,199,398 +0.70(+2.07%)
Dec 21, 2009 33.82 34.01 33.40 33.83 1,228,645 +0.18(+0.53%)
Dec 18, 2009 33.77 33.78 33.21 33.65 2,576,740 +0.17(+0.51%)
Dec 17, 2009 33.69 33.97 33.28 33.48 1,207,637 -0.44(-1.30%)
Dec 16, 2009 33.95 34.30 33.77 33.92 1,388,534 +0.23(+0.68%)
Dec 15, 2009 34.14 34.14 33.42 33.69 1,217,436 -0.53(-1.55%)
Dec 14, 2009 34.11 34.40 34.04 34.22 1,749,550 +0.18(+0.53%)
Dec 11, 2009 33.70 34.09 33.35 34.04 836,045 +0.59(+1.76%)
Dec 10, 2009 33.38 33.59 33.16 33.45 1,292,893 +0.36(+1.09%)
Dec 09, 2009 32.40 33.42 32.21 33.09 1,944,905 +0.80(+2.48%)
Dec 08, 2009 32.13 32.79 31.87 32.29 1,619,601 -0.11(-0.34%)
Dec 07, 2009 33.58 33.86 32.06 32.40 1,757,557 -1.11(-3.31%)
Dec 04, 2009 31.71 34.14 31.65 33.51 7,099,559 +0.53(+1.61%)
Dec 03, 2009 32.63 33.84 32.63 32.98 1,463,854 -0.56(-1.67%)
Dec 02, 2009 32.70 33.75 32.66 33.54 2,006,732 -0.44(-1.29%)
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.