Regency Centers

REG
🏛️ usa →
72.90
Last Update: 2025-09-30
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 67.43 67.63 66.85 67.00 0.8M
2023-12-28 67.00 67.65 66.89 67.65 0.6M
2023-12-27 67.28 67.28 66.75 67.07 0.7M
2023-12-26 66.56 67.32 66.56 67.21 0.5M
2023-12-22 66.63 67.43 66.50 66.61 0.9M
2023-12-21 66.84 66.84 65.86 66.56 0.8M
2023-12-20 66.38 66.99 65.50 65.54 1.2M
2023-12-19 66.95 67.16 66.20 66.38 1.5M
2023-12-18 67.31 67.33 66.60 66.74 1.0M
2023-12-15 67.58 67.82 66.43 66.91 2.1M
2023-12-14 67.59 68.47 67.37 67.85 1.4M
2023-12-13 63.97 66.97 63.60 66.67 1.2M
2023-12-12 64.64 64.80 63.85 64.25 0.6M
2023-12-11 63.96 64.36 63.68 64.33 0.7M
2023-12-08 63.24 64.00 62.61 63.96 1.1M
2023-12-07 63.90 64.30 63.34 63.47 1.3M
2023-12-06 64.76 65.08 63.66 63.77 1.2M
2023-12-05 64.96 64.96 64.18 64.55 1.3M
2023-12-04 63.59 65.19 63.46 65.13 1.1M
2023-12-01 62.75 64.29 62.49 63.96 1.0M
2023-11-30 62.05 62.85 61.62 62.78 1.8M
2023-11-29 62.20 62.86 61.37 61.47 0.9M
2023-11-28 61.59 61.93 61.28 61.85 0.7M
2023-11-27 61.34 62.15 60.90 61.76 0.5M
2023-11-24 61.10 61.47 61.00 61.32 0.3M
2023-11-22 61.53 61.57 60.93 61.21 0.6M
2023-11-21 61.43 61.57 60.89 60.95 0.7M
2023-11-20 61.75 61.78 61.12 61.76 0.7M
2023-11-17 61.95 62.09 61.20 61.80 0.9M
2023-11-16 62.22 62.37 61.17 61.31 0.9M
2023-11-15 62.15 62.77 61.72 62.22 1.0M
2023-11-14 61.28 63.49 61.28 62.57 1.1M
2023-11-13 60.15 60.32 59.53 59.76 0.7M
2023-11-10 59.98 60.57 59.43 60.45 0.7M
2023-11-09 60.95 60.95 59.18 59.41 0.8M
2023-11-08 60.30 60.71 60.04 60.66 0.7M
2023-11-07 61.38 61.95 60.06 60.13 1.1M
2023-11-06 62.46 62.46 60.56 61.23 1.2M
2023-11-03 62.74 63.94 62.63 62.74 1.4M
2023-11-02 61.48 62.32 61.40 62.15 1.1M
2023-11-01 60.26 60.80 59.93 60.65 1.2M
2023-10-31 58.57 60.28 58.41 60.26 1.6M
2023-10-30 58.21 58.71 57.50 58.21 1.1M
2023-10-27 59.08 59.08 57.38 57.68 0.8M
2023-10-26 58.06 59.18 58.06 58.88 1.1M
2023-10-25 58.63 59.16 57.75 57.82 0.9M
2023-10-24 58.33 59.53 58.33 59.17 1.4M
2023-10-23 58.68 59.29 58.10 58.14 1.0M
2023-10-20 59.44 59.84 59.08 59.15 1.3M
2023-10-19 59.34 60.46 59.10 59.19 1.0M
2023-10-18 60.42 60.58 59.59 59.70 1.0M
2023-10-17 59.22 60.92 59.22 60.75 1.2M
2023-10-16 59.43 59.93 58.87 59.60 0.7M
2023-10-13 59.08 59.38 58.23 58.93 1.2M
2023-10-12 59.76 59.76 58.76 59.06 0.7M
2023-10-11 59.37 60.24 59.21 59.97 1.0M
2023-10-10 58.54 59.52 58.38 58.93 1.1M
2023-10-09 57.54 58.95 57.51 58.65 1.4M
2023-10-06 57.86 58.42 57.17 57.99 1.6M
2023-10-05 57.36 58.25 57.20 58.07 1.4M
2023-10-04 57.22 57.54 56.48 57.42 0.9M
2023-10-03 57.90 57.90 56.29 56.99 0.9M
2023-10-02 59.31 59.56 57.69 58.07 0.7M
2023-09-29 60.63 60.82 59.16 59.44 1.1M
2023-09-28 59.43 60.29 59.40 60.11 1.3M
2023-09-27 59.32 60.18 58.83 59.13 1.0M
2023-09-26 60.23 60.56 59.08 59.26 0.9M
2023-09-25 60.56 60.99 60.28 60.68 0.5M
2023-09-22 61.33 61.84 60.73 60.77 0.7M
2023-09-21 62.15 62.28 61.19 61.28 0.6M
2023-09-20 63.16 63.40 62.42 62.47 0.6M
2023-09-19 62.46 62.82 62.18 62.38 0.7M
2023-09-18 63.57 63.57 62.41 62.45 0.8M
2023-09-15 64.16 64.23 63.45 63.71 1.5M
2023-09-14 63.28 64.38 63.28 64.14 0.8M
2023-09-13 64.26 64.26 62.85 63.02 0.7M
2023-09-12 63.69 64.37 63.62 64.31 0.5M
2023-09-11 64.18 64.42 63.43 63.88 0.8M
2023-09-08 63.87 64.66 63.73 64.07 0.9M
2023-09-07 63.62 64.33 63.39 63.87 1.4M
2023-09-06 62.71 63.65 62.41 63.60 1.3M
2023-09-05 63.09 63.25 62.03 62.48 1.5M
2023-09-01 62.33 62.92 62.33 62.39 0.9M
2023-08-31 62.18 62.40 61.78 62.20 1.2M
2023-08-30 62.28 62.54 61.87 62.23 0.7M
2023-08-29 61.77 62.32 61.36 62.23 0.9M
2023-08-28 61.41 62.22 61.40 61.72 0.6M
2023-08-25 61.37 61.98 61.13 61.19 1.0M
2023-08-24 61.38 62.37 61.23 61.38 1.2M
2023-08-23 60.33 61.25 60.21 61.21 1.1M
2023-08-22 60.71 60.80 59.98 60.21 0.9M
2023-08-21 61.09 61.17 60.07 60.41 3.8M
2023-08-18 60.59 61.88 60.47 61.31 1.1M
2023-08-17 62.30 62.58 60.80 61.03 2.5M
2023-08-16 63.14 63.33 62.14 62.15 1.4M
2023-08-15 63.78 63.81 62.86 63.05 0.9M
2023-08-14 64.89 64.91 63.95 64.21 0.7M
2023-08-11 64.76 65.08 64.53 64.87 1.0M
2023-08-10 65.98 66.35 64.70 64.98 0.9M
2023-08-09 65.12 66.15 64.73 65.70 1.4M
2023-08-08 65.76 65.99 65.02 65.48 1.1M
2023-08-07 66.58 66.79 65.83 66.64 1.1M
2023-08-04 65.81 66.83 65.01 66.25 1.4M
2023-08-03 65.58 66.14 64.82 65.98 1.7M
2023-08-02 65.49 65.80 64.80 65.69 0.7M
2023-08-01 65.24 65.84 65.02 65.74 1.1M
2023-07-31 64.88 65.83 64.64 65.53 1.0M
2023-07-28 65.24 65.33 64.47 64.88 0.5M
2023-07-27 65.97 66.36 64.43 64.56 0.8M
2023-07-26 65.47 66.04 65.19 65.92 0.7M
2023-07-25 65.86 66.08 65.06 65.33 0.7M
2023-07-24 65.67 66.22 65.49 65.76 0.8M
2023-07-21 65.62 66.45 65.28 65.80 1.0M
2023-07-20 64.79 65.49 64.00 65.43 0.8M
2023-07-19 63.94 64.77 63.88 64.75 0.7M
2023-07-18 63.84 63.84 62.97 63.73 0.9M
2023-07-17 63.11 64.01 62.88 63.84 0.9M
2023-07-14 63.34 63.41 62.70 63.40 0.7M
2023-07-13 63.05 63.54 62.70 63.41 1.1M
2023-07-12 63.38 63.81 63.08 63.11 0.8M
2023-07-11 61.67 62.81 61.50 62.79 0.9M
2023-07-10 61.37 61.53 60.78 61.36 1.1M
2023-07-07 61.90 62.04 61.28 61.31 1.0M
2023-07-06 61.39 62.08 60.46 62.00 1.2M
2023-07-05 62.21 62.97 61.51 62.26 0.8M
2023-07-03 61.65 62.67 61.56 62.38 0.3M
2023-06-30 62.15 62.29 60.89 61.77 1.3M
2023-06-29 60.09 61.70 59.86 61.68 0.6M
2023-06-28 60.35 60.50 59.69 60.35 1.0M
2023-06-27 59.59 60.46 59.35 60.33 0.9M
2023-06-26 58.22 59.51 57.86 59.49 0.7M
2023-06-23 58.65 58.78 57.73 58.00 1.6M
2023-06-22 59.70 59.77 58.38 58.89 0.7M
2023-06-21 60.39 60.39 59.43 59.64 0.9M
2023-06-20 61.24 61.24 59.94 60.66 0.9M
2023-06-16 61.21 61.61 60.77 61.14 1.1M
2023-06-15 60.83 60.85 60.04 60.84 0.8M
2023-06-14 60.72 61.14 60.30 60.84 0.9M
2023-06-13 60.24 61.09 60.06 60.41 0.7M
2023-06-12 60.68 61.03 60.14 60.93 1.0M
2023-06-09 60.60 60.96 60.39 60.61 0.9M
2023-06-08 60.90 61.03 59.88 60.66 0.9M
2023-06-07 59.34 61.23 59.02 60.90 1.0M
2023-06-06 58.01 59.14 57.96 59.06 1.0M
2023-06-05 58.17 58.65 57.82 57.99 1.1M
2023-06-02 57.20 58.47 57.12 58.26 1.0M
2023-06-01 56.30 56.79 55.66 56.40 1.1M
2023-05-31 55.85 56.64 55.66 56.27 1.6M
2023-05-30 55.85 56.43 55.65 55.78 1.1M
2023-05-26 55.16 56.12 54.94 55.94 0.9M
2023-05-25 56.33 56.33 54.72 55.16 1.3M
2023-05-24 57.38 57.49 56.05 56.35 1.0M
2023-05-23 58.43 58.90 57.37 57.56 1.2M
2023-05-22 57.93 58.51 57.50 58.44 0.9M
2023-05-19 58.78 58.80 57.40 57.63 1.5M
2023-05-18 57.72 58.75 57.19 58.24 2.1M
2023-05-17 57.27 58.87 57.04 58.78 1.0M
2023-05-16 59.13 59.13 56.97 57.02 0.7M
2023-05-15 58.68 59.58 58.32 59.13 0.6M
2023-05-12 58.49 58.60 57.94 58.53 0.4M
2023-05-11 58.59 58.65 58.00 58.49 0.6M
2023-05-10 59.49 59.71 58.56 58.99 0.6M
2023-05-09 59.20 59.32 58.22 58.88 0.7M
2023-05-08 60.76 60.80 59.64 59.68 0.4M
2023-05-05 61.25 61.82 59.89 60.74 0.9M
2023-05-04 59.48 60.44 59.14 60.10 0.8M
2023-05-03 60.26 61.01 59.59 59.66 0.8M
2023-05-02 60.31 60.54 59.15 59.99 0.8M
2023-05-01 61.14 61.60 60.61 60.64 0.6M
2023-04-28 60.50 62.05 60.50 61.43 0.7M
2023-04-27 59.47 60.68 59.47 60.41 0.5M
2023-04-26 60.16 60.51 59.21 59.47 0.7M
2023-04-25 59.55 60.31 59.37 60.21 0.8M
2023-04-24 60.73 60.90 59.73 60.00 0.5M
2023-04-21 60.33 60.96 59.99 60.72 0.5M
2023-04-20 60.61 60.81 60.23 60.55 0.5M
2023-04-19 60.26 60.99 60.16 60.86 0.4M
2023-04-18 60.58 60.85 60.32 60.68 0.6M
2023-04-17 59.66 60.55 59.58 60.50 0.6M
2023-04-14 60.38 60.64 59.15 59.66 0.7M
2023-04-13 59.99 60.20 59.05 60.00 0.8M
2023-04-12 61.16 61.24 59.79 59.99 0.7M
2023-04-11 60.63 61.23 60.27 60.73 0.7M
2023-04-10 60.21 60.50 59.47 60.43 0.5M
2023-04-06 60.50 60.61 59.62 60.30 0.6M
2023-04-05 60.57 60.64 59.85 60.26 0.5M
2023-04-04 61.29 61.47 60.33 60.87 1.0M
2023-04-03 61.16 62.09 60.80 61.25 0.6M
2023-03-31 59.95 61.27 59.95 61.18 1.1M
2023-03-30 59.83 60.12 59.32 59.51 0.6M
2023-03-29 59.28 59.41 58.59 59.21 0.7M
2023-03-28 57.99 58.67 57.94 58.41 0.7M
2023-03-27 58.81 59.15 58.40 58.50 1.1M
2023-03-24 56.52 58.42 56.32 58.34 1.4M
2023-03-23 57.32 57.89 56.40 56.69 1.6M
2023-03-22 57.39 58.14 56.29 56.31 1.5M
2023-03-21 58.08 58.96 57.79 58.09 1.3M
2023-03-20 56.91 58.13 56.66 57.70 1.1M
2023-03-17 57.93 58.01 56.13 56.65 1.9M
2023-03-16 59.14 59.41 57.79 58.26 1.3M
2023-03-15 58.94 60.09 58.48 59.87 1.2M
2023-03-14 59.50 60.60 59.13 60.15 1.4M
2023-03-13 58.47 59.84 58.18 58.82 1.2M
2023-03-10 60.76 60.76 58.33 58.58 1.1M
2023-03-09 61.90 62.00 60.57 60.61 0.6M
2023-03-08 61.42 62.31 61.24 61.96 0.6M
2023-03-07 63.70 63.70 61.05 61.35 0.8M
2023-03-06 63.54 64.14 63.34 63.65 1.0M
2023-03-03 63.14 63.29 62.71 63.28 0.4M
2023-03-02 62.50 62.90 62.25 62.76 0.4M
2023-03-01 62.54 62.97 61.59 62.76 0.7M
2023-02-28 63.25 63.84 62.88 62.90 1.0M
2023-02-27 63.83 64.35 62.81 63.07 0.7M
2023-02-24 62.84 63.58 62.72 63.15 0.7M
2023-02-23 63.33 63.80 62.72 63.49 0.6M
2023-02-22 63.23 63.49 62.57 62.85 0.7M
2023-02-21 63.95 64.29 62.66 62.91 1.1M
2023-02-17 64.57 64.70 63.75 64.33 0.9M
2023-02-16 64.30 65.16 64.25 64.60 1.1M
2023-02-15 65.11 65.65 64.72 65.20 0.7M
2023-02-14 66.71 66.90 65.48 65.75 0.7M
2023-02-13 65.67 67.00 65.62 66.82 0.9M
2023-02-10 63.23 66.17 63.10 65.67 1.4M
2023-02-09 65.14 65.49 63.26 63.55 1.2M
2023-02-08 65.38 65.54 64.68 65.10 0.8M
2023-02-07 65.73 66.11 65.02 65.60 1.0M
2023-02-06 66.38 66.41 65.43 66.20 0.5M
2023-02-03 66.86 67.10 66.08 66.81 0.6M
2023-02-02 67.25 68.56 67.00 67.53 1.2M
2023-02-01 66.23 67.49 65.59 67.10 1.0M
2023-01-31 65.70 66.70 65.30 66.63 2.9M
2023-01-30 66.84 66.99 65.68 65.73 0.7M
2023-01-27 66.05 67.30 65.93 67.15 0.7M
2023-01-26 66.17 66.49 65.46 66.05 0.8M
2023-01-25 65.63 65.96 65.21 65.94 0.7M
2023-01-24 65.57 66.13 64.87 65.88 0.8M
2023-01-23 64.36 65.49 64.11 65.44 0.5M
2023-01-20 63.41 64.41 62.81 64.35 0.6M
2023-01-19 63.86 64.70 63.45 63.46 0.8M
2023-01-18 66.17 66.39 64.02 64.12 0.9M
2023-01-17 65.97 66.49 65.56 65.97 1.1M
2023-01-13 65.70 66.38 65.21 65.98 0.9M
2023-01-12 64.40 66.60 64.40 66.49 1.4M
2023-01-11 62.41 64.49 62.41 64.32 0.8M
2023-01-10 62.01 62.38 60.89 62.03 1.0M
2023-01-09 63.45 63.76 62.46 62.53 0.7M
2023-01-06 63.75 63.94 63.19 63.59 1.0M
2023-01-05 63.46 63.67 62.10 62.29 0.8M
2023-01-04 63.22 64.12 63.14 63.69 1.3M
2023-01-03 63.11 63.38 62.25 62.83 1.1M