Regency Centers Corporation Common Stock Historical Stock Prices

REG 
$66.01
*  
0.01
0.02%
Get REG Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading REG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    REG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 66.55 66.85 65.81 66.01 954,055
12/06/2016 66.39 66.85 65.81 66.01 952,898
12/05/2016 65.73 66.245 65.16 66.02 1,006,168
12/02/2016 65.73 66.45 65.32 65.81 1,104,129
12/01/2016 66.6 66.87 65.38 65.51 838,124
11/30/2016 66.43 67.15 65.58 66.84 2,531,085
11/29/2016 66.64 67.34 66.6 66.9 1,067,857
11/28/2016 66.61 67.31 66.31 66.69 1,043,624
11/25/2016 66.92 67.5 66.55 66.67 475,908
11/23/2016 66.09 66.71 65.89 66.68 712,854
11/22/2016 66.3 67.09 66.28 66.93 854,944
11/21/2016 66.08 66.8 65.96 66.11 845,959
11/18/2016 65.62 66.44 65.62 65.99 1,093,787
11/17/2016 66.94 67.45 65.34 65.38 1,411,683
11/16/2016 67 67.58 66.37 66.84 1,589,200
11/15/2016 65.77 69.13 65.31 66.91 3,606,295
11/14/2016 68.18 69.86 67.41 69.86 766,927
11/11/2016 68.14 69.97 68.14 68.64 780,440
11/10/2016 68.6 69.46 66.95 68.16 889,958
11/09/2016 68.28 68.93 67.57 68.66 1,169,960
11/08/2016 70.04 70.58 69.72 70.29 426,327
11/07/2016 70.49 70.53 69.43 70.03 762,543
11/04/2016 69.56 69.7 68.734 69.32 493,287
11/03/2016 68.91 69.65 68.19 69.49 939,512
11/02/2016 70.1 70.58 68.46 68.81 785,728
11/01/2016 71.73 71.87 69.62 70.33 676,304
10/31/2016 71.47 72.2 70.97 72.07 676,219
10/28/2016 70.92 71.59 70.67 71.04 504,912
10/27/2016 72.47 72.47 70.5 70.74 781,312
10/26/2016 73.22 73.22 72.01 72.76 384,920
10/25/2016 73.69 74.13 73.3669 73.65 318,659
10/24/2016 74.73 74.87 73.8 74.14 314,024
10/21/2016 73.55 74.17 73.36 73.76 329,349
10/20/2016 73.91 74.29 73.11 74.04 377,039
10/19/2016 74.1 74.54 73.6 74.05 367,657
10/18/2016 74.78 74.97 74.19 74.23 311,501
10/17/2016 74.69 75.15 74.11 74.16 381,409
10/14/2016 74.59 75.055 73.94 74.45 300,575
10/13/2016 73.72 74.84 73.72 74.64 430,021
10/12/2016 73.99 74.22 73.81 73.97 513,374
10/11/2016 74.27 74.65 73.49 73.8 488,386
10/10/2016 73.99 74.87 73.98 74.68 490,183
10/07/2016 74.01 74.65 73.18 73.92 727,229
10/06/2016 72.82 74.13 72.21 73.68 571,654
10/05/2016 75 75.48 73.235 73.4 624,462
10/04/2016 75.54 75.54 74.4 74.91 494,596
10/03/2016 77.25 77.25 75.46 75.5 459,290
09/30/2016 78.35 78.49 77.29 77.49 643,295
09/29/2016 78.97 78.97 77.54 77.86 333,504
09/28/2016 78.9 79.4 78.49 79.33 328,445
09/27/2016 79.94 79.96 78.51 78.61 425,290
09/26/2016 79 79.81 78.72 79.49 615,451
09/23/2016 78.92 79.785 78.42 79.31 624,066
09/22/2016 78.76 79.48 78.5 79.35 388,416
09/21/2016 76.97 77.825 75.855 77.76 697,491
09/20/2016 78.21 78.21 76.84 76.9 580,967
09/19/2016 76.52 77.32 76.395 77.11 291,222
09/16/2016 76.09 76.91 75.85 76.49 1,365,123
09/15/2016 76.09 76.63 75.76 76.55 359,279
09/14/2016 76.59 76.725 75.98 76.1 463,257
09/13/2016 78.12 78.12 76.15 76.27 333,873
09/12/2016 77.33 78.89 77.33 78.53 530,905
09/09/2016 79.53 79.87 77.37 77.38 712,067
09/08/2016 81.38 81.57 80.5 80.75 383,819
09/07/2016 81.54 82.44 81 81.94 503,657
09/06/2016 81.2 81.645 80.7018 81.51 522,169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?