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 (%)
May 24, 2011 44.85 45.05 44.54 44.93 559,231 +0.19(+0.42%)
May 23, 2011 44.41 45.10 44.41 44.74 846,159 -0.34(-0.75%)
May 20, 2011 45.99 46.08 45.04 45.08 816,768 -0.98(-2.13%)
May 19, 2011 46.12 46.25 45.80 46.06 621,507 +0.02(+0.04%)
May 18, 2011 44.77 46.19 44.69 46.04 2,557,562 +0.88(+1.95%)
May 17, 2011 44.87 45.30 44.72 45.16 832,798 +0.09(+0.20%)
May 16, 2011 44.79 45.55 44.56 45.07 632,440 -0.19(-0.42%)
May 13, 2011 45.49 45.58 45.00 45.26 610,980 -0.22(-0.48%)
May 12, 2011 45.21 45.58 44.85 45.48 821,651 +0.12(+0.26%)
May 11, 2011 45.97 46.00 45.12 45.36 883,169 -0.60(-1.31%)
May 10, 2011 45.51 46.13 45.43 45.96 754,429 +0.63(+1.39%)
May 09, 2011 45.49 45.64 45.05 45.33 771,943 -0.10(-0.22%)
May 06, 2011 46.29 46.46 45.29 45.43 1,041,502 -0.43(-0.94%)
May 05, 2011 45.99 46.23 45.25 45.86 1,222,587 -0.91(-1.95%)
May 04, 2011 46.78 47.26 46.35 46.77 675,727 -0.13(-0.28%)
May 03, 2011 47.07 47.41 46.18 46.90 675,723 -0.18(-0.38%)
May 02, 2011 47.00 47.14 46.96 47.08 523,998 +0.02(+0.04%)
Apr 29, 2011 46.80 47.27 46.31 47.06 502,366 +0.21(+0.45%)
Apr 28, 2011 45.89 47.06 45.89 46.85 651,242 +0.80(+1.74%)
Apr 27, 2011 45.58 46.07 45.50 46.05 424,944 +0.55(+1.21%)
Apr 26, 2011 45.19 45.85 44.80 45.50 627,201 +0.50(+1.11%)
Apr 25, 2011 44.60 45.12 44.50 45.00 296,796 +0.35(+0.78%)
Apr 21, 2011 44.69 45.01 44.28 44.65 610,079 +0.05(+0.11%)
Apr 20, 2011 44.17 44.63 43.73 44.60 542,778 +0.94(+2.15%)
Apr 19, 2011 43.06 43.67 43.06 43.66 683,728 +0.69(+1.61%)
Apr 18, 2011 42.73 43.04 42.54 42.97 555,250 -0.24(-0.56%)
Apr 15, 2011 42.93 43.40 42.78 43.21 520,134 +0.38(+0.89%)
Apr 14, 2011 41.93 43.17 41.76 42.83 855,726 +0.83(+1.98%)
Apr 13, 2011 42.19 42.28 41.78 42.00 398,730 +0.10(+0.24%)
Apr 12, 2011 42.18 42.67 41.87 41.90 640,495 -0.59(-1.39%)
Apr 11, 2011 42.52 42.99 42.35 42.49 260,705 -0.06(-0.14%)
Apr 08, 2011 43.09 43.20 42.45 42.55 436,800 -0.34(-0.79%)
Apr 07, 2011 43.71 43.71 42.78 42.89 564,765 -0.93(-2.12%)
Apr 06, 2011 43.71 43.82 43.41 43.82 377,271 +0.24(+0.55%)
Apr 05, 2011 43.76 43.98 43.51 43.58 412,302 -0.18(-0.41%)
Apr 04, 2011 43.73 43.97 43.54 43.76 530,786 +0.16(+0.37%)
Apr 01, 2011 43.70 43.81 43.35 43.60 1,046,712 +0.12(+0.28%)
Mar 31, 2011 43.08 43.49 43.05 43.48 1,170,750 +0.29(+0.67%)
Mar 30, 2011 42.38 43.23 42.20 43.19 771,868 +1.00(+2.37%)
Mar 29, 2011 42.11 42.26 41.59 42.19 538,083 +0.00(+0.00%)
Mar 28, 2011 42.13 42.42 42.04 42.19 364,110 +0.08(+0.19%)
Mar 25, 2011 41.63 42.48 41.56 42.11 373,633 +0.55(+1.32%)
Mar 24, 2011 41.49 41.76 41.18 41.56 1,172,284 +0.22(+0.53%)
Mar 23, 2011 42.46 42.46 41.27 41.34 1,257,935 -1.10(-2.59%)
Mar 22, 2011 42.82 43.03 42.37 42.44 387,238 -0.42(-0.98%)
Mar 21, 2011 43.04 43.15 42.78 42.86 398,560 +0.16(+0.37%)
Mar 18, 2011 42.88 43.08 42.44 42.70 701,369 +0.20(+0.47%)
Mar 17, 2011 42.58 42.61 42.12 42.50 786,125 +0.31(+0.73%)
Mar 16, 2011 42.88 42.94 41.67 42.19 1,001,179 -0.69(-1.61%)
Mar 15, 2011 42.82 43.22 42.66 42.88 663,430 -0.51(-1.18%)
Mar 14, 2011 43.43 43.86 43.30 43.39 526,185 -0.71(-1.61%)
Mar 11, 2011 43.48 44.14 43.48 44.10 525,397 +0.43(+0.98%)
Mar 10, 2011 43.74 43.87 43.39 43.67 730,462 -0.51(-1.15%)
Mar 09, 2011 44.11 44.35 43.57 44.18 650,381 -0.12(-0.27%)
Mar 08, 2011 43.58 44.50 43.42 44.30 492,676 +0.91(+2.10%)
Mar 07, 2011 43.78 44.00 43.19 43.39 804,609 -0.10(-0.23%)
Mar 04, 2011 43.78 43.93 43.24 43.49 891,089 -0.38(-0.87%)
Mar 03, 2011 43.72 43.97 43.41 43.87 584,953 +0.64(+1.48%)
Mar 02, 2011 43.79 43.93 42.98 43.23 833,450 -0.56(-1.28%)
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.