Regency Centers Prf k

REGCO
🏛️ usa →
24.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.53 23.80 23.13 23.50 0.1M
2023-12-28 23.41 23.53 23.40 23.52 0.0M
2023-12-27 23.26 23.35 23.10 23.35 0.0M
2023-12-26 23.11 23.39 23.11 23.30 0.0M
2023-12-22 23.92 23.92 23.50 23.67 0.0M
2023-12-21 22.91 22.94 22.91 22.93 0.0M
2023-12-20 22.75 22.95 22.75 22.92 0.0M
2023-12-19 22.95 23.05 22.76 23.05 0.0M
2023-12-18 23.13 23.13 22.53 23.00 0.0M
2023-12-15 22.70 23.15 22.68 22.97 0.0M
2023-12-14 22.22 23.23 22.22 23.23 0.0M
2023-12-13 22.15 22.18 22.15 22.17 0.0M
2023-12-12 22.16 22.16 22.05 22.05 0.0M
2023-12-11 22.15 22.15 22.15 22.15 0.0M
2023-12-08 22.18 22.18 22.04 22.15 0.0M
2023-12-07 22.22 22.22 22.22 22.22 0.0M
2023-12-06 22.01 22.10 22.01 22.10 0.0M
2023-12-05 22.10 22.18 22.00 22.17 0.0M
2023-12-04 22.06 22.06 22.00 22.05 0.0M
2023-12-01 22.14 22.14 22.00 22.10 0.0M
2023-11-30 22.20 22.50 21.75 22.50 0.0M
2023-11-29 22.03 22.03 22.03 22.03 0.0M
2023-11-28 22.20 22.20 21.97 22.03 0.0M
2023-11-27 22.42 22.49 22.42 22.49 0.0M
2023-11-24 22.26 22.26 22.26 22.26 0.0M
2023-11-22 22.00 22.00 22.00 22.00 0.0M
2023-11-21 22.59 22.64 21.98 22.00 0.0M
2023-11-20 22.00 22.10 22.00 22.10 0.0M
2023-11-17 22.22 22.22 21.54 21.54 0.0M
2023-11-16 22.38 22.72 22.38 22.54 0.0M
2023-11-15 21.88 22.50 21.88 22.38 0.0M
2023-11-14 22.84 22.84 21.88 22.34 0.0M
2023-11-13 22.25 22.25 22.25 22.25 0.0M
2023-11-10 22.05 22.05 22.05 22.05 0.0M
2023-11-09 22.25 22.25 22.25 22.25 0.0M
2023-11-08 22.34 22.34 22.25 22.25 0.0M
2023-11-07 21.75 21.95 21.75 21.95 0.0M
2023-11-06 22.08 22.15 21.99 22.11 0.0M
2023-11-03 22.23 22.29 22.00 22.00 0.0M
2023-11-02 21.51 21.81 21.51 21.80 0.0M
2023-11-01 21.57 21.66 21.38 21.40 0.0M
2023-10-31 21.63 21.71 21.47 21.57 0.0M
2023-10-30 21.59 21.59 21.59 21.59 0.0M
2023-10-27 21.50 21.86 21.20 21.30 0.0M
2023-10-26 21.73 21.73 21.21 21.21 0.0M
2023-10-25 21.30 21.31 21.30 21.31 0.0M
2023-10-24 21.32 21.32 21.32 21.32 0.0M
2023-10-23 21.79 21.93 21.25 21.25 0.0M
2023-10-20 21.67 21.67 21.32 21.32 0.0M
2023-10-19 22.09 22.10 21.85 21.85 0.0M
2023-10-18 21.95 22.10 21.90 22.10 0.0M
2023-10-17 22.90 22.90 22.65 22.65 0.0M
2023-10-16 22.60 22.90 22.59 22.84 0.0M
2023-10-13 22.32 22.41 22.25 22.41 0.0M
2023-10-12 22.55 22.55 22.55 22.55 0.0M
2023-10-11 22.37 22.88 22.21 22.55 0.0M
2023-10-10 22.10 22.49 22.10 22.28 0.0M
2023-10-09 22.53 22.57 22.04 22.04 0.0M
2023-10-06 22.53 22.53 22.22 22.50 0.0M
2023-10-05 22.60 22.60 22.56 22.58 0.0M
2023-10-04 22.90 22.90 22.40 22.52 0.0M
2023-10-03 23.40 23.41 22.82 22.90 0.0M
2023-10-02 23.57 23.83 23.05 23.40 0.0M
2023-09-29 21.96 24.17 21.87 23.89 0.1M
2023-09-28 21.54 21.84 21.45 21.70 0.0M
2023-09-27 21.62 21.62 21.48 21.55 0.0M
2023-09-26 21.54 21.66 21.25 21.66 0.0M
2023-09-25 22.00 22.00 21.35 21.66 0.0M
2023-09-22 22.17 22.17 22.07 22.07 0.0M
2023-09-21 22.41 22.41 22.41 22.41 0.0M
2023-09-20 22.41 22.41 22.41 22.41 0.0M
2023-09-19 22.20 22.24 21.80 22.24 0.0M
2023-09-18 21.75 22.66 21.75 22.65 0.0M
2023-09-15 21.71 21.96 21.71 21.95 0.0M
2023-09-14 21.40 21.82 21.40 21.72 0.0M
2023-09-13 21.48 21.50 21.31 21.45 0.0M
2023-09-12 21.57 21.70 21.49 21.66 0.0M
2023-09-11 21.72 21.88 21.72 21.88 0.0M
2023-09-08 21.82 21.95 21.70 21.95 0.0M
2023-09-07 21.71 21.97 21.66 21.97 0.0M
2023-09-06 22.09 22.09 21.70 21.93 0.0M
2023-09-05 22.08 22.27 22.08 22.20 0.0M
2023-09-01 22.35 22.94 22.33 22.40 0.0M
2023-08-31 22.62 23.32 22.20 22.20 0.1M
2023-08-30 23.01 23.48 22.64 23.26 0.0M
2023-08-29 23.25 23.44 23.19 23.25 0.0M
2023-08-28 23.72 23.74 23.27 23.73 0.0M
2023-08-25 23.15 23.98 22.58 23.86 0.0M
2023-08-24 22.15 24.36 21.95 23.50 0.0M
2023-08-23 22.10 22.10 22.08 22.08 0.0M
2023-08-22 22.02 22.10 22.02 22.10 0.0M