REGENCY CTRS Historical Stock Price

Below is the stock price history for Regency Ctrs REG. Data is recorded each day for the historical open, high, low, close and volume. The Regency Ctrs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Regency Ctrs Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 60.10 61.30 60.10 61.30 132,338
2018-06-20 59.26 60.10 59.26 60.05 91,907
2018-06-19 59.66 59.81 58.95 59.02 136,881
2018-06-18 59.87 59.87 59.08 59.66 90,066
2018-06-15 60.24 60.37 59.55 59.64 121,718
2018-06-14 59.72 60.19 59.53 60.04 82,643
2018-06-13 60.45 60.58 59.22 59.47 115,257
2018-06-12 59.27 60.55 59.27 60.47 146,906
2018-06-11 59.57 59.72 59.21 59.38 94,812
2018-06-08 59.16 59.57 58.94 59.47 102,317
2018-06-07 58.99 59.47 58.78 59.25 158,184
2018-06-06 58.56 59.25 58.56 59.18 98,064
2018-06-05 58.55 59.24 58.55 58.71 126,288
2018-06-04 57.91 58.48 57.91 58.48 104,592
2018-06-01 57.85 58.60 57.78 57.78 146,519
2018-05-31 58.20 58.51 57.89 58.09 105,804
2018-05-30 58.02 58.61 57.77 58.42 165,308
2018-05-29 57.53 58.15 57.29 57.99 97,271
2018-05-25 57.56 57.86 57.40 57.86 105,904
2018-05-24 57.86 58.01 57.08 57.33 104,986
2018-05-23 57.35 57.97 57.35 57.54 140,717
2018-05-22 56.78 57.34 56.70 57.24 73,939
2018-05-21 55.82 56.90 55.42 56.66 86,354
2018-05-18 55.79 55.90 55.53 55.70 136,603
2018-05-17 56.32 56.64 56.00 56.26 114,982
2018-05-16 56.74 56.77 56.20 56.26 123,715
2018-05-15 56.68 56.86 56.14 56.42 110,988
2018-05-14 58.21 58.79 57.38 57.55 69,475
2018-05-11 58.76 59.00 58.48 58.51 64,754
2018-05-10 58.96 59.07 58.49 58.65 77,303

» More Regency Ctrs Stock Price History

To see other companies like Regency Ctrs (REG), view our stock market today for news, and other data.