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
2018-02-20 58.30 58.85 57.92 58.11 126,865
2018-02-16 56.80 58.31 56.80 58.14 127,497
2018-02-15 57.71 58.43 57.69 57.79 107,047
2018-02-14 56.41 57.90 56.18 57.63 86,674
2018-02-13 57.11 57.72 56.49 57.69 50,193
2018-02-12 56.29 57.475 54.93 57.34 102,663
2018-02-09 55.55 56.99 55.10 56.99 134,878
2018-02-08 56.99 57.69 55.71 55.75 89,627
2018-02-07 58.31 58.92 57.66 57.76 50,766
2018-02-06 57.33 58.64 56.71 57.76 109,553
2018-02-05 60.11 60.75 58.38 58.38 51,852
2018-02-02 60.06 60.63 59.70 59.85 36,369
2018-02-01 63.04 63.04 60.73 60.78 55,043
2018-01-31 61.79 62.83 61.79 62.83 76,917
2018-01-30 62.46 62.58 61.62 61.91 33,612
2018-01-29 63.37 63.37 62.09 62.60 69,410
2018-01-26 63.95 63.97 63.08 63.10 43,195
2018-01-25 64.30 64.72 63.88 64.10 37,978
2018-01-24 64.59 64.59 64.01 64.30 49,918
2018-01-23 64.51 64.61 64.23 64.54 38,577
2018-01-22 63.69 64.32 63.69 64.18 57,863
2018-01-19 63.71 63.92 63.41 63.66 27,856
2018-01-18 63.75 64.10 63.65 63.72 32,091
2018-01-17 63.85 64.35 63.59 64.24 30,671
2018-01-16 64.23 64.89 63.74 63.78 60,117
2018-01-12 64.03 64.14 63.55 64.08 42,792
2018-01-11 65.09 65.09 64.30 64.44 48,310
2018-01-10 65.24 65.53 64.47 65.40 39,840
2018-01-09 67.09 67.09 65.94 65.96 47,002
2018-01-08 67.07 67.55 66.85 67.34 25,025

» More Regency Ctrs Stock Price History

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