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
2018-09-25 64.19 64.73 64.14 64.28 63,835
2018-09-24 64.87 64.87 63.68 64.05 119,599
2018-09-21 65.67 65.91 65.44 65.44 106,703
2018-09-20 64.53 65.39 64.53 65.33 79,070
2018-09-19 65.48 65.48 64.51 64.51 109,320
2018-09-18 65.56 65.70 65.27 65.39 80,325
2018-09-17 64.96 65.59 64.86 65.46 109,927
2018-09-14 65.43 65.43 64.46 64.65 141,437
2018-09-13 65.43 66.01 65.30 65.85 75,431
2018-09-12 65.61 65.81 65.22 65.22 69,072
2018-09-11 65.59 66.15 65.33 65.70 95,813
2018-09-10 65.67 66.17 65.64 65.64 105,876
2018-09-07 65.77 65.84 65.12 65.19 89,499
2018-09-06 66.04 66.85 66.04 66.365 117,053
2018-09-05 64.90 66.11 64.78 65.84 77,448
2018-09-04 65.89 66.04 64.91 64.95 86,332
2018-08-31 65.75 66.09 65.65 65.97 58,087
2018-08-30 66.10 66.14 65.56 65.72 76,727
2018-08-29 66.26 66.26 65.77 66.06 54,996
2018-08-28 65.27 66.06 65.08 66.06 111,356
2018-08-27 65.30 65.43 64.74 64.95 56,567
2018-08-24 64.77 65.47 64.77 65.47 36,716
2018-08-23 64.74 65.09 64.74 64.99 49,236
2018-08-22 65.17 65.17 64.69 64.84 83,006
2018-08-21 65.59 65.59 64.77 65.10 78,520
2018-08-20 65.41 65.97 65.41 65.63 90,967
2018-08-17 64.42 65.22 64.16 65.11 67,692
2018-08-16 63.98 64.35 63.86 64.20 95,845
2018-08-15 63.66 63.95 63.44 63.87 86,218
2018-08-14 62.73 63.55 62.60 63.415 150,290

» More Regency Ctrs Stock Price History

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