REG

Regency Centers Historical Data

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 Last Traded
-0.71 -1.16% 60.37 16:51:39
Open Price Low Price High Price Close Price Prev Close
60.49 59.50 60.75 60.37 61.08
more quote information »

REG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.3963.3257.1060.57806,8732.985.19%
1 Month68.2568.5555.7860.841,005,275-7.88-11.55%
3 Months70.0973.4155.7865.77990,032-9.72-13.87%
6 Months74.0478.7855.7867.93997,356-13.67-18.46%
1 Year64.3778.7855.7868.46915,484-4.00-6.21%
3 Years67.2278.7831.8056.371,077,444-6.85-10.19%
5 Years64.5378.7831.8057.541,051,100-4.16-6.45%

REG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 61.08 -0.88 -1.42% 62.68 63.32 60.96 642,400
Jun 27 2022 61.96 0.48 0.78% 61.07 62.58 60.875 764,048
Jun 24 2022 61.48 1.94 3.26% 59.89 61.58 59.89 1,071,235
Jun 23 2022 59.54 0.89 1.52% 58.70 59.69 58.62 686,787
Jun 22 2022 58.65 0.28 0.48% 57.39 59.36 57.10 869,893
Jun 21 2022 58.37 0.75 1.3% 58.96 59.12 58.13 932,783
Jun 17 2022 57.62 0.53 0.93% 57.51 59.01 57.41 2,034,831
Jun 16 2022 57.09 -1.17 -2.01% 56.95 58.035 56.19 1,817,920
Jun 15 2022 58.26 1.66 2.93% 57.06 59.345 56.99 1,451,445
Jun 14 2022 56.60 -0.65 -1.14% 56.63 57.13 55.78 1,199,677
Jun 13 2022 57.25 -3.73 -6.12% 59.48 59.515 56.99 852,706
Jun 10 2022 60.98 -1.54 -2.46% 61.61 62.01 60.89 1,084,710
Jun 09 2022 62.52 -2.38 -3.67% 64.75 64.87 62.35 746,587
Jun 08 2022 64.90 -1.45 -2.19% 65.90 65.90 64.74 557,818
Jun 07 2022 66.35 1.40 2.16% 64.55 66.42 64.22 892,523
Jun 06 2022 64.95 -1.73 -2.59% 66.89 66.94 64.77 859,382
Jun 03 2022 66.68 -0.77 -1.14% 67.09 67.335 66.44 932,460
Jun 02 2022 67.45 0.10 0.15% 67.47 67.83 66.33 867,705
Jun 01 2022 67.35 -0.86 -1.26% 68.25 68.55 66.06 835,322
May 31 2022 68.21 -0.89 -1.29% 68.40 69.06 68.01 1,495,068
May 30 2022 69.10 0.00 0.0% 69.10 69.10 69.10 0
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.