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
2017-12-12 67.72 68.73 67.41 68.55 29,943
2017-12-11 67.79 67.98 67.56 67.64 20,261
2017-12-08 67.47 67.79 67.30 67.63 26,536
2017-12-07 67.28 67.87 67.09 67.33 28,426
2017-12-06 67.91 68.08 66.90 67.26 18,722
2017-12-05 68.45 68.45 67.80 67.87 26,968
2017-12-04 68.27 68.70 68.23 68.58 26,510
2017-12-01 67.90 68.21 67.49 68.02 18,150
2017-11-30 68.18 68.36 67.64 67.88 36,310
2017-11-29 67.76 68.28 67.48 67.94 22,497
2017-11-28 67.45 68.10 67.16 67.91 39,775
2017-11-27 67.88 67.88 67.45 67.47 18,790
2017-11-24 67.53 67.96 67.48 67.83 9,579
2017-11-22 67.89 68.18 67.65 67.74 19,740
2017-11-21 67.33 67.72 67.14 67.72 29,191
2017-11-20 67.56 67.56 67.05 67.20 28,727
2017-11-17 67.32 67.80 67.14 67.50 21,422
2017-11-16 66.44 67.47 66.44 67.29 18,440
2017-11-15 66.85 67.23 66.51 66.93 37,017
2017-11-14 66.75 66.95 66.04 66.95 29,851
2017-11-13 66.74 67.15 66.23 67.15 65,823
2017-11-10 66.44 66.68 66.37 66.55 49,963
2017-11-09 65.71 66.80 65.62 66.41 38,374
2017-11-08 65.43 66.19 65.43 65.71 77,821
2017-11-07 64.40 65.77 64.40 65.16 46,143
2017-11-06 64.15 64.88 64.07 64.23 44,221
2017-11-03 64.47 64.85 63.96 64.05 34,407
2017-11-02 64.18 65.36 63.87 65.24 66,118
2017-11-01 62.31 62.35 61.79 61.93 34,439
2017-10-31 61.43 61.73 61.26 61.48 37,179

» More Regency Ctrs Stock Price History

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