Regency Centers Historical Data - REG

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Regency Centers Corporation REG NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.85 -4.37% 40.49 39.72 41.53 40.64 42.34 20:00:00
more quote information »

REG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.7243.8132.8438.592,255,8582.777.34%
1 Month57.7462.3432.8448.521,994,807-17.25-29.88%
3 Months61.6164.6532.8454.831,267,731-21.12-34.28%
6 Months69.0270.1332.8459.521,041,200-28.53-41.34%
1 Year67.1070.2632.8462.77947,834-26.61-39.66%
3 Years64.5370.2632.8462.69948,315-24.04-37.25%
5 Years64.5370.2632.8462.69948,315-24.04-37.25%

REG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 40.49 -1.85 -4.37% 40.64 41.53 39.72 1,868,147
Mar 26 2020 42.34 1.10 2.67% 41.75 42.99 38.59 1,897,304
Mar 25 2020 41.24 1.79 4.54% 41.52 43.81 38.96 1,824,406
Mar 24 2020 39.45 4.57 13.1% 36.94 39.61 35.00 2,576,120
Mar 23 2020 34.88 -0.42 -1.19% 35.32 35.78 32.84 2,941,342
Mar 20 2020 35.30 -2.22 -5.92% 37.72 39.91 34.47 2,471,567
Mar 19 2020 37.52 -0.08 -0.21% 37.76 40.53 35.21 1,643,794
Mar 18 2020 37.60 -10.08 -21.14% 45.12 45.29 36.76 1,815,425
Mar 17 2020 47.68 2.74 6.09% 46.16 48.32 42.34 2,120,852
Mar 16 2020 44.945 -10.31 -18.65% 50.80 51.91 44.88 2,220,363
Mar 13 2020 55.25 3.61 6.99% 53.77 55.48 51.45 2,661,333
Mar 12 2020 51.64 -3.71 -6.7% 52.21 54.54 50.91 2,320,908
Mar 11 2020 55.35 -2.63 -4.54% 56.52 56.81 54.47 2,269,763
Mar 10 2020 57.98 1.78 3.17% 57.29 58.13 54.85 1,382,784
Mar 09 2020 56.20 -4.24 -7.02% 57.18 57.90 55.80 1,466,564
Mar 06 2020 60.44 -1.27 -2.06% 60.04 60.65 58.58 1,700,546
Mar 05 2020 61.71 -0.35 -0.56% 60.71 61.74 58.31 1,215,594
Mar 04 2020 62.06 3.14 5.33% 60.07 62.34 59.16 1,547,844
Mar 03 2020 58.92 -1.37 -2.27% 60.17 61.42 58.67 1,555,781
Mar 02 2020 60.29 2.85 4.96% 57.67 60.395 57.51 1,503,635
Feb 28 2020 57.44 -1.20 -2.05% 57.74 57.76 55.45 2,930,611
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:20200328 16:19:50