Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
REG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.56 | 54.57 | 42.69 | 46.50 | 1,356,085 | 7.24 | 16.62% |
| 1 Month | 40.96 | 54.57 | 33.56 | 41.90 | 1,613,347 | 9.84 | 24.02% |
| 3 Months | 53.77 | 55.48 | 31.80 | 40.17 | 1,821,085 | -2.97 | -5.52% |
| 6 Months | 64.41 | 65.43 | 31.80 | 48.45 | 1,393,753 | -13.61 | -21.13% |
| 1 Year | 66.20 | 70.26 | 31.80 | 55.40 | 1,115,464 | -15.40 | -23.26% |
| 3 Years | 64.53 | 70.26 | 31.80 | 57.96 | 1,046,544 | -13.73 | -21.28% |
| 5 Years | 64.53 | 70.26 | 31.80 | 57.96 | 1,046,544 | -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 |
