Regency Centers Prf k

REGCP
🏛️ usa →
24.50
Last Update: 2025-10-01
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 24.58 25.07 24.58 24.99 0.0M
2023-12-28 24.35 24.85 24.35 24.53 0.0M
2023-12-27 24.32 24.60 24.21 24.60 0.0M
2023-12-26 24.40 24.40 24.22 24.31 0.0M
2023-12-22 24.23 24.86 23.95 24.00 0.0M
2023-12-21 24.05 24.25 23.96 24.25 0.0M
2023-12-20 23.91 23.91 23.82 23.82 0.0M
2023-12-19 24.13 24.42 23.94 24.24 0.0M
2023-12-18 24.00 24.58 24.00 24.00 0.0M
2023-12-15 23.93 24.00 23.85 24.00 0.0M
2023-12-14 24.00 25.00 24.00 24.38 0.0M
2023-12-13 23.75 23.98 23.75 23.98 0.0M
2023-12-12 23.38 23.72 23.38 23.55 0.0M
2023-12-11 23.55 23.75 23.30 23.75 0.0M
2023-12-08 23.50 23.74 23.49 23.74 0.0M
2023-12-07 23.50 23.60 23.26 23.49 0.0M
2023-12-06 23.51 23.51 23.35 23.37 0.0M
2023-12-05 23.13 23.51 23.10 23.51 0.0M
2023-12-04 23.08 23.08 23.08 23.08 0.0M
2023-12-01 22.92 23.10 22.85 23.10 0.0M
2023-11-30 22.99 23.56 22.91 23.56 0.2M
2023-11-29 23.05 23.05 22.98 23.02 0.0M
2023-11-28 22.97 22.97 22.97 22.97 0.0M
2023-11-27 22.66 22.85 22.64 22.85 0.0M
2023-11-24 23.13 23.13 22.88 23.03 0.0M
2023-11-22 23.00 23.00 22.38 22.50 0.0M
2023-11-21 23.80 23.80 22.87 22.90 0.0M
2023-11-20 22.70 23.26 22.70 23.00 0.0M
2023-11-17 23.22 23.22 22.65 22.94 0.0M
2023-11-16 23.45 23.50 23.34 23.35 0.0M
2023-11-14 23.54 23.54 23.34 23.42 0.0M
2023-11-13 23.48 23.52 23.48 23.52 0.0M
2023-11-10 23.05 23.17 22.90 23.17 0.0M
2023-11-09 23.28 23.28 23.28 23.28 0.0M
2023-11-08 23.11 23.27 22.93 23.27 0.0M
2023-11-07 23.15 23.15 23.11 23.11 0.0M
2023-11-06 23.15 23.24 23.15 23.20 0.0M
2023-11-03 23.20 23.24 23.17 23.24 0.0M
2023-11-02 22.85 23.24 22.74 23.24 0.0M
2023-11-01 23.05 23.05 22.80 22.89 0.0M
2023-10-31 23.06 23.06 22.70 23.06 0.0M
2023-10-30 22.80 22.97 22.61 22.75 0.0M
2023-10-27 23.23 23.23 23.23 23.23 0.0M
2023-10-26 22.75 23.07 22.64 22.93 0.0M
2023-10-25 22.80 22.80 22.80 22.80 0.0M
2023-10-24 22.90 22.90 22.90 22.90 0.0M
2023-10-23 22.91 22.91 22.91 22.91 0.0M
2023-10-20 23.22 23.22 22.91 22.91 0.0M
2023-10-19 23.10 23.10 23.10 23.10 0.0M
2023-10-18 23.40 23.40 22.92 23.10 0.0M
2023-10-17 23.70 23.70 23.41 23.41 0.0M
2023-10-16 23.32 23.32 23.32 23.32 0.0M
2023-10-13 23.38 23.38 23.38 23.38 0.0M
2023-10-12 23.74 23.87 23.69 23.87 0.0M
2023-10-11 23.61 23.61 23.61 23.61 0.0M
2023-10-10 23.60 23.61 23.60 23.61 0.0M
2023-10-09 23.76 23.77 23.51 23.61 0.0M
2023-10-06 23.80 23.90 23.73 23.75 0.0M
2023-10-05 24.00 24.00 23.71 23.71 0.0M
2023-10-04 23.50 23.50 23.50 23.50 0.0M
2023-10-03 24.00 24.02 23.75 23.81 0.0M
2023-10-02 24.32 24.35 23.71 24.09 0.0M
2023-09-29 23.55 24.87 23.55 24.50 0.1M
2023-09-28 23.28 23.29 23.28 23.28 0.0M
2023-09-27 23.36 23.52 23.33 23.36 0.0M
2023-09-26 23.40 23.52 23.33 23.36 0.0M
2023-09-25 23.60 23.60 23.39 23.39 0.0M
2023-09-22 23.35 24.07 23.34 23.59 0.0M
2023-09-21 23.54 23.70 23.42 23.49 0.0M
2023-09-20 23.85 23.90 23.77 23.78 0.0M
2023-09-19 23.73 23.73 23.73 23.73 0.0M
2023-09-18 23.43 23.96 23.43 23.73 0.0M
2023-09-15 23.40 23.47 23.38 23.38 0.0M
2023-09-14 23.45 23.45 23.44 23.44 0.0M
2023-09-13 23.57 23.57 23.43 23.43 0.0M
2023-09-12 23.66 23.66 23.66 23.66 0.0M
2023-09-11 23.66 23.82 23.66 23.66 0.0M
2023-09-08 23.48 23.66 23.48 23.66 0.0M
2023-09-07 23.44 23.50 23.44 23.50 0.0M
2023-09-06 23.61 23.61 23.59 23.59 0.0M
2023-09-05 23.78 23.78 23.78 23.78 0.0M
2023-09-01 23.86 24.45 23.86 24.45 0.0M
2023-08-31 24.53 24.87 23.86 23.86 0.0M
2023-08-30 24.04 24.66 24.00 24.66 0.0M
2023-08-29 24.02 24.84 23.84 24.79 0.0M
2023-08-28 23.62 25.11 23.62 24.38 0.0M
2023-08-25 23.90 24.25 23.75 24.18 0.0M
2023-08-24 24.18 24.24 23.51 23.98 0.0M
2023-08-23 23.97 24.08 23.65 24.08 0.0M
2023-08-22 22.75 23.94 22.50 23.94 0.0M
2023-08-21 22.00 24.50 21.93 24.50 0.0M