Regency Centers Historical Data - REG

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Regency Centers Corporation REG NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.22 0.35% 63.47 63.71 63.14 63.22 63.25 11:45:28
more quote information »

REG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week61.6364.3161.2462.51868,7741.842.99%
1 Month62.8264.3161.2262.31713,8940.651.03%
3 Months68.7070.1360.3563.96871,264-5.23-7.61%
6 Months67.4870.1360.3565.53852,939-4.01-5.94%
1 Year61.1270.2660.3565.93838,8082.353.84%
3 Years64.5370.2655.5064.96880,348-1.06-1.64%
5 Years64.5370.2655.5064.96880,348-1.06-1.64%

REG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 63.25 0.20 0.32% 63.31 63.47 62.9903 600,403
Jan 15 2020 63.05 0.39 0.62% 63.02 63.33 62.56 778,721
Jan 14 2020 62.66 0.54 0.87% 62.13 64.31 61.81 961,403
Jan 13 2020 62.12 0.20 0.32% 61.86 62.2197 61.72 800,643
Jan 10 2020 61.92 0.37 0.6% 61.63 62.11 61.24 1,202,700
Jan 09 2020 61.55 -0.63 -1.01% 62.00 62.10 61.22 852,377
Jan 08 2020 62.175 0.49 0.8% 61.80 62.51 61.66 759,903
Jan 07 2020 61.68 -0.89 -1.42% 62.40 62.41 61.27 537,417
Jan 06 2020 62.57 0.16 0.26% 62.43 63.01 62.17 613,473
Jan 03 2020 62.41 0.73 1.18% 61.61 62.49 61.39 825,512
Jan 02 2020 61.68 -1.41 -2.23% 63.47 63.47 61.53 751,943
Dec 31 2019 63.09 0.69 1.11% 62.53 63.11 62.41 772,718
Dec 30 2019 62.40 -0.06 -0.1% 62.31 62.64 61.83 433,751
Dec 27 2019 62.46 0.46 0.74% 62.08 62.51 61.93 463,338
Dec 26 2019 62.00 0.13 0.21% 61.93 62.70 61.67 528,731
Dec 24 2019 61.87 -0.07 -0.11% 62.12 62.14 61.64 117,098
Dec 23 2019 61.94 -0.71 -1.13% 62.68 62.75 61.79 471,167
Dec 20 2019 62.65 0.11 0.18% 62.82 62.99 62.225 1,555,264
Dec 19 2019 62.54 0.19 0.3% 62.43 62.86 62.14 1,012,722
Dec 18 2019 62.355 0.88 1.42% 61.36 62.38 61.28 1,721,306
Dec 17 2019 61.48 -0.30 -0.49% 61.78 61.85 61.01 1,325,604
See More Historical Prices »
Your Recent History
NASDAQ
REG
Regency Ce..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 17:00:31