Regency Centers Historical Data - REG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.99 1.99% 50.80 50.61 54.57 52.42 49.81 20:00:00
more quote information »

REG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.5654.5742.6946.501,356,0857.2416.62%
1 Month40.9654.5733.5641.901,613,3479.8424.02%
3 Months53.7755.4831.8040.171,821,085-2.97-5.52%
6 Months64.4165.4331.8048.451,393,753-13.61-21.13%
1 Year66.2070.2631.8055.401,115,464-15.40-23.26%
3 Years64.5370.2631.8057.961,046,544-13.73-21.28%
5 Years64.5370.2631.8057.961,046,544-13.73-21.28%

REG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 50.80 0.99 1.99% 52.42 54.57 50.61 2,257,781
Jun 04 2020 49.81 0.56 1.14% 48.81 50.33 47.79 1,183,052
Jun 03 2020 49.25 3.46 7.56% 46.58 50.25 46.58 1,523,334
Jun 02 2020 45.79 0.39 0.86% 45.90 46.405 45.325 1,465,934
Jun 01 2020 45.40 2.61 6.1% 42.97 45.725 42.75 991,069
May 29 2020 42.79 -1.90 -4.25% 43.56 44.31 42.69 1,617,035
May 28 2020 44.69 -1.16 -2.52% 46.71 46.71 44.15 1,652,385
May 27 2020 45.845 0.73 1.61% 46.33 46.86 44.679 1,743,087
May 26 2020 45.12 3.86 9.36% 43.26 45.26 43.02 1,535,921
May 22 2020 41.26 -0.83 -1.97% 42.60 42.60 40.57 974,923
May 21 2020 42.09 0.72 1.74% 40.71 42.62 40.71 1,650,147
May 20 2020 41.37 -0.28 -0.67% 41.65 42.22 40.66 1,298,482
May 19 2020 41.65 0.34 0.81% 41.22 42.065 40.045 2,103,293
May 18 2020 41.315 4.51 12.24% 38.48 41.77 37.00 1,562,029
May 15 2020 36.81 0.30 0.82% 35.46 36.93 34.4107 3,824,180
May 14 2020 36.51 0.44 1.22% 35.31 36.94 33.56 2,249,141
May 13 2020 36.07 -2.44 -6.34% 38.05 38.52 35.86 1,186,032
May 12 2020 38.51 -2.07 -5.1% 40.64 41.05 38.36 1,548,425
May 11 2020 40.58 -1.38 -3.29% 41.47 41.99 39.82 1,090,776
May 08 2020 41.96 2.84 7.26% 40.96 43.11 39.72 1,454,353
May 07 2020 39.12 0.99 2.6% 38.65 40.22 38.52 1,267,397
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.