Regency Centers Corporation Common Stockのデータ

Regency Centers Corporation Common Stockの基本情報

名前 Regency Centers Corporation Common Stock
ティッカー REG
国 United States
上場年 1993.0
セクター Consumer Services

Regency Centers Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.35 51.96 52.63 52.23 1165100.0 52.23
2021-02-12 52.73 50.53 50.79 52.62 1187500.0 52.62
2021-02-11 51.34 49.92 50.59 51.25 1135300.0 51.25
2021-02-10 50.98 49.6 49.68 50.16 852600.0 50.16
2021-02-09 49.88 49.0 49.34 49.54 656100.0 49.54
2021-02-08 49.38 48.47 49.01 48.96 1106800.0 48.96
2021-02-05 49.93 48.98 49.76 49.11 1231700.0 49.11
2021-02-04 49.5 47.23 47.67 49.17 1320200.0 49.17
2021-02-03 47.85 46.09 46.81 47.6 1221800.0 47.6
2021-02-02 47.32 46.39 47.28 46.87 1006000.0 46.87
2021-02-01 47.86 45.57 47.86 46.94 1265900.0 46.94
2021-01-29 48.31 46.35 47.13 47.18 4012300.0 47.18
2021-01-28 48.98 46.96 47.43 47.68 1387800.0 47.68
2021-01-27 48.61 46.88 47.39 47.13 1379100.0 47.13
2021-01-26 48.62 47.17 48.11 47.93 1005300.0 47.93
2021-01-25 48.65 46.5 46.96 47.7 1724000.0 47.7
2021-01-22 47.05 46.08 46.49 46.93 1331100.0 46.93
2021-01-21 47.86 46.36 47.48 46.85 1016800.0 46.85
2021-01-20 48.67 46.24 47.1 48.17 944800.0 48.17
2021-01-19 47.25 45.8 47.25 46.94 783600.0 46.94
2021-01-15 47.22 46.09 46.66 47.07 1592000.0 47.07
2021-01-14 47.53 46.3 47.12 47.06 1060400.0 47.06
2021-01-13 46.52 44.64 44.64 46.37 1310000.0 46.37
2021-01-12 44.79 43.9 43.95 44.75 747700.0 44.75
2021-01-11 45.08 43.49 44.77 44.02 1206400.0 44.02
2021-01-08 45.51 44.75 45.09 45.49 1067100.0 45.49
2021-01-07 45.72 44.77 45.22 45.01 1172500.0 45.01
2021-01-06 46.18 44.94 44.97 45.6 1213800.0 45.6
2021-01-05 45.32 44.13 44.92 44.3 1256400.0 44.3
2021-01-04 46.38 43.9 45.77 44.27 1749400.0 44.27
2020-12-31 45.73 44.82 45.73 45.59 868800.0 45.59
2020-12-30 46.46 45.36 45.62 45.59 712800.0 45.59
2020-12-29 46.72 44.92 46.08 45.31 744900.0 45.31
2020-12-28 46.35 45.39 45.6 45.77 678800.0 45.77
2020-12-24 45.68 44.82 45.58 45.41 261300.0 45.41
2020-12-23 46.14 45.01 45.76 45.16 654400.0 45.16
2020-12-22 45.76 44.69 45.59 45.24 1167200.0 45.24
2020-12-21 45.54 44.43 45.41 45.24 920100.0 45.24
2020-12-18 47.52 45.58 47.49 45.93 2603800.0 45.93
2020-12-17 47.61 46.75 47.31 47.49 1261500.0 47.49
2020-12-16 47.93 46.57 47.85 47.34 1204900.0 47.34
2020-12-15 47.95 46.1 46.25 47.88 1234500.0 47.88
2020-12-14 48.22 46.59 47.74 46.88 856600.0 46.28
2020-12-11 47.58 46.62 47.13 47.08 806600.0 46.48
2020-12-10 47.98 47.19 47.43 47.61 950400.0 47.01
2020-12-09 48.26 47.28 48.26 47.7 840800.0 47.09
2020-12-08 48.63 47.38 47.38 47.73 844300.0 47.12
2020-12-07 49.26 47.83 48.42 48.08 638000.0 47.47
2020-12-04 49.38 48.71 48.77 49.08 932300.0 48.46
2020-12-03 49.05 47.61 47.99 48.36 1126700.0 47.75
2020-12-02 47.84 45.58 45.77 47.53 1233200.0 46.93
2020-12-01 47.61 46.02 46.34 46.55 1463300.0 45.96
2020-11-30 46.72 45.3 46.54 45.58 1689400.0 45.0
2020-11-27 47.86 46.68 47.37 46.89 370000.0 46.29
2020-11-25 48.3 47.0 48.3 47.59 1154600.0 46.99
2020-11-24 50.65 48.7 49.33 48.79 1680400.0 48.17
2020-11-23 49.58 47.25 47.78 48.46 1370600.0 47.84
2020-11-20 47.83 46.83 47.72 47.26 816400.0 46.66
2020-11-19 47.96 45.31 46.28 47.76 1030300.0 47.15
2020-11-18 49.83 47.04 48.06 47.12 1453900.0 46.52
2020-11-17 48.89 47.18 48.15 48.27 779100.0 47.66
2020-11-16 49.52 46.62 47.83 49.01 1537800.0 48.39
2020-11-13 45.99 43.92 44.47 45.73 922500.0 45.15
2020-11-12 46.91 42.95 46.91 43.9 1851000.0 43.34
2020-11-11 46.64 44.07 46.34 46.07 2857000.0 45.49
2020-11-10 48.12 45.75 45.95 46.75 2789200.0 46.16
2020-11-09 47.22 37.63 38.0 45.96 5281200.0 45.38
2020-11-06 36.71 33.29 36.58 34.05 2641800.0 33.62
2020-11-05 36.76 35.75 36.2 36.18 898700.0 35.72
2020-11-04 37.72 35.85 37.72 35.9 1099700.0 35.44
2020-11-03 37.72 36.37 36.88 37.43 1389300.0 36.95
2020-11-02 36.26 35.11 35.88 36.2 887100.0 35.74
2020-10-30 35.88 34.62 35.49 35.59 826500.0 35.14
2020-10-29 36.02 34.57 35.04 35.46 1113000.0 35.01
2020-10-28 35.94 35.04 35.58 35.36 834400.0 34.91
2020-10-27 37.79 36.22 37.34 36.22 715600.0 35.76
2020-10-26 38.29 37.12 37.86 37.55 753900.0 37.07
2020-10-23 38.92 37.82 38.47 38.29 731600.0 37.8
2020-10-22 38.28 37.06 37.16 38.18 684900.0 37.7
2020-10-21 37.42 36.77 37.31 37.14 520800.0 36.67
2020-10-20 37.84 37.25 37.41 37.5 587200.0 37.02
2020-10-19 37.8 36.92 37.8 37.0 830500.0 36.53
2020-10-16 38.61 37.2 38.61 37.54 648700.0 37.06
2020-10-15 38.69 37.28 37.36 38.54 675900.0 38.05
2020-10-14 38.72 37.44 38.4 37.66 722400.0 37.18
2020-10-13 39.52 37.94 39.26 38.24 890300.0 37.75
2020-10-12 40.01 39.03 39.52 39.75 555000.0 39.25
2020-10-09 40.93 39.45 40.93 39.58 665700.0 39.08
2020-10-08 40.47 39.58 39.73 40.44 1953100.0 39.93
2020-10-07 40.34 39.17 40.24 39.43 679800.0 38.93
2020-10-06 40.85 39.75 40.48 39.95 898200.0 39.44
2020-10-05 40.8 39.46 40.62 40.11 882900.0 39.6
2020-10-02 40.38 38.22 38.57 40.2 1215800.0 39.69
2020-10-01 39.41 38.05 38.05 39.4 1139500.0 38.9
2020-09-30 38.78 37.58 38.14 38.02 1268900.0 37.54
2020-09-29 38.64 37.0 38.25 37.77 785800.0 37.29
2020-09-28 39.07 38.19 38.59 38.56 940900.0 38.07
2020-09-25 37.57 36.42 36.59 37.42 844800.0 36.95
2020-09-24 37.46 35.99 36.55 36.78 974300.0 36.31
2020-09-23 37.73 36.15 37.22 36.53 1056100.0 36.07
2020-09-22 38.16 37.19 37.29 37.26 1804900.0 36.79
2020-09-21 39.42 36.83 39.42 37.21 2275200.0 36.74
2020-09-18 41.48 39.96 41.07 40.07 4733000.0 39.56
2020-09-17 41.49 40.6 41.03 41.29 1400400.0 40.77
2020-09-16 41.9 40.89 41.34 41.61 1603100.0 41.08
2020-09-15 41.53 40.22 40.52 41.21 1529100.0 40.69
2020-09-14 40.24 38.83 38.85 40.04 1772500.0 39.53
2020-09-11 39.44 37.88 39.23 38.6 1300100.0 38.11
2020-09-10 41.0 39.27 40.97 39.34 1750600.0 38.84
2020-09-09 41.62 40.29 41.18 40.87 1550600.0 40.35
2020-09-08 41.47 40.57 41.32 40.97 1712600.0 40.45
2020-09-04 42.36 41.25 41.43 41.53 903400.0 41.0
2020-09-03 42.23 40.71 41.12 41.23 1181100.0 40.71
2020-09-02 41.13 39.09 39.48 41.03 2427200.0 40.51
2020-09-01 39.62 38.88 39.33 39.4 1008300.0 38.9
2020-08-31 40.6 39.35 40.6 39.71 1382500.0 39.21
2020-08-28 40.66 39.57 40.66 40.44 1092400.0 39.93
2020-08-27 41.31 40.54 40.63 40.65 749900.0 40.13
2020-08-26 41.19 39.88 41.18 40.1 782400.0 39.59
2020-08-25 41.59 40.22 41.4 40.95 685700.0 40.43
2020-08-24 41.31 39.9 40.47 41.05 826500.0 40.53
2020-08-21 41.31 40.14 41.26 40.46 616400.0 39.95
2020-08-20 41.48 40.0 40.2 41.15 1158700.0 40.63
2020-08-19 41.7 40.15 41.25 40.2 753300.0 39.69
2020-08-18 42.9 41.28 42.9 41.82 583000.0 41.29
2020-08-17 43.02 42.14 42.42 42.72 488300.0 42.18
2020-08-14 43.48 42.03 42.4 42.88 921900.0 42.34
2020-08-13 43.34 42.21 42.92 42.49 1049200.0 41.95
2020-08-12 44.24 42.78 43.96 43.67 975600.0 42.53
2020-08-11 44.82 43.31 43.66 43.5 1281400.0 42.36
2020-08-10 43.74 41.51 41.55 42.87 1249300.0 41.75
2020-08-07 41.7 40.18 40.43 41.65 678600.0 40.56
2020-08-06 41.75 40.22 40.36 40.96 781900.0 39.89
2020-08-05 41.98 40.81 41.65 40.98 757800.0 39.91
2020-08-04 41.27 39.43 40.77 41.06 1457300.0 39.99
2020-08-03 40.91 39.74 40.57 40.59 1182600.0 39.53
2020-07-31 41.68 40.1 41.68 41.03 3933200.0 39.96
2020-07-30 42.06 40.33 41.14 41.81 896400.0 40.72
2020-07-29 42.47 41.08 42.24 42.11 1123000.0 41.01
2020-07-28 42.31 39.49 39.65 41.75 1384600.0 40.66
2020-07-27 40.03 38.48 39.16 39.91 1246400.0 38.87
2020-07-24 40.79 39.85 40.48 39.96 1157100.0 38.92
2020-07-23 41.46 39.85 41.05 40.43 930400.0 39.37
2020-07-22 41.55 40.05 40.46 41.37 1171100.0 40.29
2020-07-21 41.69 40.36 40.89 40.58 1454000.0 39.52
2020-07-20 41.89 40.67 41.65 41.17 1266900.0 40.09
2020-07-17 42.44 41.64 42.44 41.7 693700.0 40.61
2020-07-16 42.94 41.91 42.53 42.1 790800.0 41.0
2020-07-15 43.77 42.38 43.11 42.97 1356100.0 41.85
2020-07-14 43.19 41.72 43.17 42.07 1067600.0 40.97
2020-07-13 43.75 42.19 43.38 42.59 908500.0 41.48
2020-07-10 43.71 42.05 42.1 42.94 940100.0 41.82
2020-07-09 43.28 41.18 43.17 42.12 889500.0 41.02
2020-07-08 44.14 42.77 43.91 43.4 1198600.0 42.27
2020-07-07 45.33 43.8 45.33 44.09 734300.0 42.94
2020-07-06 47.83 45.48 46.95 45.98 1058200.0 44.78
2020-07-02 47.81 45.39 47.45 45.73 685800.0 44.53
2020-07-01 47.27 45.91 46.39 46.17 824900.0 44.96
2020-06-30 46.98 45.27 45.96 45.89 978100.0 44.69
2020-06-29 45.86 44.0 45.46 45.82 867700.0 44.62
2020-06-26 45.47 43.82 44.84 44.49 1191000.0 43.33
2020-06-25 45.29 43.6 43.96 45.08 937100.0 43.9
2020-06-24 45.31 42.49 45.31 44.36 1193500.0 43.2
2020-06-23 46.87 45.2 46.46 46.13 1228000.0 44.92
2020-06-22 45.47 43.72 44.42 45.41 1489600.0 44.22
2020-06-19 47.9 44.14 46.52 44.64 3439300.0 43.47
2020-06-18 47.1 45.27 45.45 46.45 960600.0 45.24
2020-06-17 49.21 46.77 49.15 46.86 1034900.0 45.63
2020-06-16 50.77 48.11 49.86 49.07 1530000.0 47.79
2020-06-15 48.47 45.43 45.66 47.94 1221800.0 46.69
2020-06-12 48.05 45.75 47.78 47.89 1569100.0 46.64
2020-06-11 46.5 44.22 45.47 44.72 1864800.0 43.55
2020-06-10 50.1 47.01 50.01 48.16 1760300.0 46.9
2020-06-09 52.01 50.56 51.7 50.78 1254300.0 49.45
2020-06-08 54.26 50.56 50.56 53.7 1510300.0 52.3
2020-06-05 54.57 50.61 52.42 50.8 2260100.0 49.47
2020-06-04 50.33 47.79 48.81 49.81 1184000.0 48.51
2020-06-03 50.25 46.58 46.58 49.25 1424700.0 47.96
2020-06-02 46.41 45.33 45.9 45.79 1466000.0 44.59
2020-06-01 45.73 42.75 42.97 45.4 991400.0 44.21
2020-05-29 44.31 42.69 43.56 42.79 1725500.0 41.67
2020-05-28 46.71 44.15 46.71 44.69 1658000.0 43.52
2020-05-27 46.86 44.68 46.33 45.85 1744000.0 44.65
2020-05-26 45.26 43.02 43.26 45.12 1541000.0 43.94
2020-05-22 42.6 40.57 42.6 41.26 981200.0 40.18
2020-05-21 42.62 40.71 40.71 42.09 1652600.0 40.99
2020-05-20 42.22 40.66 41.65 41.37 1305200.0 40.29
2020-05-19 42.07 40.05 41.22 41.65 2120000.0 40.56
2020-05-18 41.77 38.48 38.48 41.32 1609900.0 40.24
2020-05-15 36.93 34.41 35.46 36.81 3842400.0 35.85
2020-05-14 36.94 33.56 35.35 36.51 2250400.0 34.98
2020-05-13 38.09 35.86 38.05 36.07 1186800.0 34.55
2020-05-12 40.83 38.36 40.64 38.51 1638700.0 36.89
2020-05-11 41.99 39.82 41.47 40.58 1128900.0 38.88
2020-05-08 43.11 39.72 40.96 41.96 1482500.0 40.2
2020-05-07 40.22 38.52 38.65 39.12 1271000.0 37.48
2020-05-06 41.0 37.87 40.01 38.13 1057900.0 36.53
2020-05-05 41.97 40.08 40.9 40.32 1465400.0 38.63
2020-05-04 40.42 39.03 39.48 40.23 1057800.0 38.54
2020-05-01 43.14 40.57 42.48 40.92 1380000.0 39.2
2020-04-30 44.49 42.47 43.47 43.91 2539100.0 42.07
2020-04-29 45.89 41.62 42.06 44.41 2762900.0 42.54
2020-04-28 42.0 38.73 38.97 40.53 1597000.0 38.83
2020-04-27 37.82 35.0 35.21 37.44 1237300.0 35.87
2020-04-24 36.1 34.84 35.75 35.43 1568700.0 33.94
2020-04-23 36.99 35.08 35.8 35.62 2042600.0 34.12
2020-04-22 36.07 34.88 35.55 35.44 1614600.0 33.95
2020-04-21 36.74 35.21 35.77 35.59 1381500.0 34.09
2020-04-20 38.2 36.33 37.34 37.19 2301100.0 35.63
2020-04-17 39.74 38.22 39.01 38.66 1467300.0 37.04
2020-04-16 41.74 37.0 41.13 37.07 1604600.0 35.51
2020-04-15 42.83 40.0 41.56 41.31 1262800.0 39.57
2020-04-14 44.45 42.96 43.26 43.95 1636700.0 42.1
2020-04-13 44.07 42.12 44.07 43.13 1299800.0 41.32
2020-04-09 45.58 42.21 42.31 44.12 2800000.0 42.27
2020-04-08 41.03 36.67 37.49 40.89 1763500.0 39.17
2020-04-07 38.72 36.63 37.72 36.77 2760900.0 35.23
2020-04-06 37.43 34.48 36.09 35.15 2814800.0 33.67
2020-04-03 34.11 31.8 33.21 32.27 2190300.0 30.91
2020-04-02 36.38 32.2 34.94 33.2 1938100.0 31.81
2020-04-01 36.41 34.4 36.39 35.53 2016000.0 34.04
2020-03-31 40.42 37.43 39.57 38.43 2193500.0 36.82
2020-03-30 42.45 38.78 40.43 39.95 1944700.0 38.27
2020-03-27 41.53 39.72 40.64 40.49 1880200.0 38.79
2020-03-26 42.99 38.59 41.75 42.34 1909100.0 40.56
2020-03-25 43.81 38.96 41.52 41.24 1841400.0 39.51
2020-03-24 39.61 35.77 36.94 39.45 2582700.0 37.79
2020-03-23 35.78 32.84 35.32 34.88 2953900.0 33.41
2020-03-20 39.91 34.47 37.72 35.3 2502700.0 33.82
2020-03-19 40.53 35.21 37.76 37.53 1660500.0 35.95
2020-03-18 45.29 36.76 45.12 37.79 1820300.0 36.2
2020-03-17 48.32 42.34 46.16 47.68 2169400.0 45.68
2020-03-16 51.91 44.88 50.8 44.94 2230500.0 43.05
2020-03-13 55.48 51.45 53.77 55.25 2677900.0 52.93
2020-03-12 54.54 50.91 52.21 51.64 2390500.0 49.47
2020-03-11 56.81 54.47 56.52 55.35 2340300.0 53.02
2020-03-10 58.13 54.85 57.29 57.98 1435500.0 55.54
2020-03-09 57.9 55.8 57.18 56.2 1514100.0 53.84
2020-03-06 60.65 58.58 60.04 60.44 2133100.0 57.9
2020-03-05 61.74 59.86 60.71 61.71 1221600.0 59.12
2020-03-04 62.34 59.16 60.07 62.06 1555400.0 59.45
2020-03-03 61.42 58.67 60.17 58.92 1558200.0 56.44
2020-03-02 60.4 57.51 57.67 60.29 1555900.0 57.76
2020-02-28 57.76 55.45 57.74 57.44 2945300.0 55.03
2020-02-27 61.29 58.37 61.25 58.46 1796800.0 56.0
2020-02-26 63.74 61.4 61.91 61.45 2050100.0 58.87
2020-02-25 63.51 61.71 63.38 61.86 1801300.0 59.26
2020-02-24 64.06 63.03 63.32 63.42 868600.0 60.76
2020-02-21 64.11 63.19 63.32 63.68 1069200.0 61.0
2020-02-20 64.13 63.34 63.37 64.06 949400.0 60.8
2020-02-19 64.29 63.08 64.23 63.34 718800.0 60.12
2020-02-18 64.65 63.7 64.12 64.24 749700.0 60.97