Regency Centers Historical Data - REG

REG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 63.42 -0.26 -0.41% 63.32 64.06 63.03 868,045
Feb 21 2020 63.68 -0.38 -0.59% 63.32 64.11 63.1868 1,062,041
Feb 20 2020 64.06 0.72 1.14% 63.37 64.13 63.34 949,205
Feb 19 2020 63.34 -0.90 -1.4% 64.23 64.29 63.08 718,536
Feb 18 2020 64.24 0.22 0.34% 64.12 64.65 63.70 749,172
Feb 17 2020 64.02 0.00 +0.00% 63.13 64.09 62.44 0
Feb 14 2020 64.02 1.19 1.89% 63.13 64.09 62.44 1,358,698
Feb 13 2020 62.83 0.52 0.83% 62.31 63.40 61.90 1,595,673
Feb 12 2020 62.31 -0.34 -0.54% 62.69 62.955 62.18 1,630,878
Feb 11 2020 62.65 -1.15 -1.8% 63.77 64.36 62.31 689,426
Feb 10 2020 63.80 0.68 1.08% 63.52 63.85 63.22 728,681
Feb 07 2020 63.12 -0.39 -0.61% 63.54 63.80 62.88 380,077
Feb 06 2020 63.51 0.07 0.11% 63.69 64.05 63.36 445,977
Feb 05 2020 63.44 0.79 1.26% 62.79 63.59 62.63 630,980
Feb 04 2020 62.65 0.77 1.24% 63.49 63.59 61.97 1,291,433
Feb 03 2020 61.88 -0.16 -0.26% 62.39 62.75 61.82 1,086,460
Jan 31 2020 62.04 -0.36 -0.58% 62.37 62.42 61.72 784,331
Jan 30 2020 62.40 -0.57 -0.91% 62.79 62.98 61.90 668,909
Jan 29 2020 62.97 -0.78 -1.22% 63.59 63.85 62.925 433,293
Jan 28 2020 63.75 0.42 0.66% 63.16 63.98 63.13 703,112
Jan 27 2020 63.33 -0.46 -0.71% 63.33 63.64 63.05 596,865
Jan 24 2020 63.785 -0.30 -0.46% 63.88 64.08 63.40 455,806
Jan 23 2020 64.08 0.47 0.74% 63.77 64.105 63.22 412,530
Jan 22 2020 63.61 -0.24 -0.38% 63.73 64.31 63.44 483,267
Jan 21 2020 63.85 0.65 1.03% 63.38 64.00 63.03 640,708
Jan 20 2020 63.20 0.00 +0.00% 63.22 63.71 63.14 0
Jan 17 2020 63.20 -0.05 -0.08% 63.22 63.71 63.14 732,257
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
Jan 01 2020 63.09 0.00 +0.00% 62.53 63.11 62.41 0
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 25 2019 61.87 0.00 +0.00% 62.12 62.14 61.64 0
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
Dec 16 2019 61.78 0.87 1.43% 60.91 61.89 60.35 834,935
Dec 13 2019 60.91 0.09 0.15% 60.86 61.40 60.35 944,509
Dec 12 2019 60.82 -1.83 -2.92% 62.15 62.75 60.78 1,684,218
Dec 11 2019 62.65 -1.60 -2.49% 64.26 64.47 62.36 2,183,727
Dec 10 2019 64.25 -0.35 -0.54% 64.54 64.765 64.14 891,394
Dec 09 2019 64.60 0.24 0.37% 65.43 65.43 64.02 542,768
Dec 06 2019 64.36 0.36 0.56% 64.16 64.75 64.16 579,298
Dec 05 2019 64.00 -0.57 -0.88% 64.41 64.6894 63.68 812,693
Dec 04 2019 64.565 0.44 0.68% 63.85 64.64 63.85 1,014,518
Dec 03 2019 64.13 0.36 0.56% 63.33 64.43 63.30 1,017,319
Dec 02 2019 63.77 -1.27 -1.95% 65.09 65.16 63.71 1,241,778
Nov 29 2019 65.04 0.00 +0.00% 65.39 65.67 63.73 0
Nov 29 2019 65.04 -0.03 -0.05% 65.39 65.67 63.73 452,258
Nov 28 2019 65.07 0.00 +0.00% 64.78 65.12 64.31 0
Nov 27 2019 65.07 0.37 0.57% 64.78 65.12 64.31 929,862
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:20200225 12:25:02