REG

Regency Centers Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
0.895 2.13% 42.965 42.38 43.77 43.11 42.07 20:00:00
more quote information »

REG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.9144.1441.1842.65995,406-0.945-2.15%
1 Month49.1549.2141.1844.731,101,902-6.19-12.58%
3 Months35.5554.5733.5643.141,449,4767.4220.86%
6 Months63.0264.6531.8046.211,474,573-20.06-31.82%
1 Year68.6270.1331.8053.311,163,859-25.66-37.39%
3 Years64.5370.2631.8057.031,062,468-21.57-33.42%
5 Years64.5370.2631.8057.031,062,468-21.57-33.42%

REG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 42.965 0.90 2.13% 43.11 43.77 42.38 1,354,571
Jul 14 2020 42.07 -0.52 -1.22% 43.17 43.19 41.72 1,067,094
Jul 13 2020 42.59 -0.35 -0.82% 43.38 43.75 42.19 907,675
Jul 10 2020 42.94 0.82 1.95% 42.10 43.71 42.05 940,055
Jul 09 2020 42.12 -1.24 -2.87% 43.17 43.275 41.18 863,565
Jul 08 2020 43.3627 -0.73 -1.65% 43.91 44.14 42.77 1,198,639
Jul 07 2020 44.09 -1.89 -4.11% 45.33 45.34 43.80 733,473
Jul 06 2020 45.98 0.25 0.55% 46.95 47.83 45.48 1,055,712
Jul 02 2020 45.73 -0.44 -0.95% 47.45 47.81 45.385 685,586
Jul 01 2020 46.17 0.28 0.61% 46.39 47.255 45.91 763,835
Jun 30 2020 45.89 0.07 0.15% 45.96 46.98 45.27 949,372
Jun 29 2020 45.82 1.33 2.99% 45.46 45.86 44.00 854,724
Jun 26 2020 44.49 -0.59 -1.3% 44.84 45.47 43.82 1,126,659
Jun 25 2020 45.075 0.72 1.61% 43.96 45.29 43.60 936,985
Jun 24 2020 44.36 -1.77 -3.84% 45.10 45.3107 42.49 1,187,785
Jun 23 2020 46.13 0.72 1.59% 46.46 46.87 45.20 1,222,113
Jun 22 2020 45.41 0.77 1.72% 44.42 45.47 43.72 1,450,515
Jun 19 2020 44.64 -1.81 -3.9% 46.52 48.98 44.14 3,115,472
Jun 18 2020 46.45 -0.41 -0.87% 45.45 47.10 45.265 939,413
Jun 17 2020 46.86 -2.21 -4.5% 49.15 49.21 46.77 937,474
Jun 16 2020 49.07 1.13 2.36% 50.00 50.77 48.11 1,465,942
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:20200716 04:56:39