investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$REG: Regency Centers Corporation - Common Stock
Clear duplicates of prices
2024-03-26
REG
2024-03-26 21:05:52
0.00
0.00
-0.32%
2024-03-27
REG
2024-03-27 05:01:13
59.89
23.90
-0.32%
REG
2024-03-27 07:01:18
59.89
50.81
-0.32%
REG
2024-03-27 08:01:33
59.89
51.07
-0.32%
REG
2024-03-27 09:01:19
59.89
51.32
-0.32%
REG
2024-03-27 10:01:35
59.95
59.90
1.71%
REG
2024-03-27 11:01:20
59.92
59.91
1.69%
REG
2024-03-27 12:01:47
59.93
59.90
1.69%
REG
2024-03-27 13:01:24
59.97
59.95
1.78%
REG
2024-03-27 14:01:29
59.89
59.87
1.64%
REG
2024-03-27 15:00:59
59.94
59.92
1.73%
REG
2024-03-27 16:01:08
60.80
58.58
2.13%
REG
2024-03-27 17:00:58
60.58
59.70
2.14%
REG
2024-03-27 19:01:23
60.56
59.73
2.14%
REG
2024-03-27 20:01:29
0.00
0.00
2.14%
2024-03-28
REG
2024-03-28 05:01:19
67.00
57.05
2.14%
REG
2024-03-28 06:01:23
62.92
57.05
2.14%
REG
2024-03-28 07:01:16
61.26
57.05
2.14%
REG
2024-03-28 08:01:39
61.26
60.00
2.14%
REG
2024-03-28 09:01:15
60.58
60.01
2.14%
REG
2024-03-28 10:01:21
60.57
60.53
0.63%
REG
2024-03-28 11:01:19
60.60
60.58
0.71%
REG
2024-03-28 12:01:41
60.50
60.47
0.56%
REG
2024-03-28 13:01:09
60.32
60.30
0.24%
REG
2024-03-28 14:01:24
60.37
60.35
0.34%
REG
2024-03-28 15:01:10
60.54
60.52
0.61%
REG
2024-03-28 16:01:27
60.80
59.59
0.66%
REG
2024-03-28 17:01:17
60.80
59.56
0.65%
REG
2024-03-28 19:01:19
60.80
60.10
0.65%
REG
2024-03-28 20:01:13
0.00
0.00
0.65%
2024-04-01
REG
2024-04-01 05:01:27
67.00
59.10
0.65%
REG
2024-04-01 07:01:15
61.26
59.10
0.65%
REG
2024-04-01 08:01:43
61.09
59.10
0.65%
REG
2024-04-01 09:01:21
61.26
59.10
0.65%
REG
2024-04-01 10:01:26
60.09
60.04
-0.85%
REG
2024-04-01 11:01:20
60.03
60.01
-0.90%
REG
2024-04-01 12:01:38
60.06
60.03
-0.86%
REG
2024-04-01 13:01:19
59.91
59.88
-1.11%
REG
2024-04-01 14:01:40
60.01
59.99
-0.95%
REG
2024-04-01 15:01:12
60.03
60.01
-0.88%
REG
2024-04-01 16:01:34
60.28
59.10
-1.51%
REG
2024-04-01 17:01:03
59.62
59.10
-1.50%
REG
2024-04-01 18:01:23
60.28
59.10
-1.50%
REG
2024-04-01 20:01:22
0.00
0.00
-1.50%
2024-04-02
REG
2024-04-02 05:01:10
67.00
59.10
-1.50%
REG
2024-04-02 07:01:13
59.71
59.10
-1.50%
REG
2024-04-02 08:01:32
59.59
59.10
-1.50%
REG
2024-04-02 09:01:09
61.26
59.10
-1.50%
REG
2024-04-02 10:01:34
59.28
59.24
-0.64%
REG
2024-04-02 11:01:14
59.47
59.43
-0.33%
REG
2024-04-02 12:01:37
59.42
59.39
-0.41%
REG
2024-04-02 13:01:19
59.44
59.42
-0.33%
REG
2024-04-02 14:01:36
59.56
59.55
-0.15%
REG
2024-04-02 15:01:13
59.38
59.36
-0.46%
REG
2024-04-02 16:01:39
60.20
59.12
0.03%
REG
2024-04-02 17:01:24
60.16
59.22
0.03%
REG
2024-04-02 20:01:31
0.00
0.00
0.03%
2024-04-03
REG
2024-04-03 05:01:04
67.00
57.05
0.03%
REG
2024-04-03 07:01:21
61.26
57.05
0.03%
REG
2024-04-03 10:01:30
59.60
59.55
-0.13%
REG
2024-04-03 11:01:25
59.33
59.30
-0.59%
REG
2024-04-03 12:01:28
59.47
59.44
-0.35%
REG
2024-04-03 13:01:10
59.55
59.51
-0.25%
REG
2024-04-03 14:01:31
59.50
59.48
-0.30%
REG
2024-04-03 15:01:21
59.48
59.45
-0.34%
REG
2024-04-03 16:01:32
59.75
59.22
0.12%
REG
2024-04-03 17:01:11
60.22
59.22
0.12%
REG
2024-04-03 20:01:26
0.00
0.00
0.12%
2024-04-04
REG
2024-04-04 05:01:14
67.00
57.05
0.12%
REG
2024-04-04 07:01:24
61.26
57.05
0.12%
REG
2024-04-04 08:01:32
60.17
58.83
0.12%
REG
2024-04-04 09:01:23
60.16
58.95
0.12%
REG
2024-04-04 10:01:41
60.14
60.10
0.57%
REG
2024-04-04 11:01:17
59.94
59.91
0.30%
REG
2024-04-04 12:01:33
59.91
59.87
0.25%
REG
2024-04-04 13:01:16
59.61
59.58
-0.23%
REG
2024-04-04 14:01:36
59.32
59.29
-0.74%
REG
2024-04-04 15:01:25
58.87
58.84
-1.49%
REG
2024-04-04 16:01:42
59.96
58.70
-1.07%
REG
2024-04-04 19:01:25
59.62
58.73
-1.07%
REG
2024-04-04 20:01:38
0.00
0.00
-1.07%
2024-04-05
REG
2024-04-05 05:01:15
67.00
57.05
-1.07%
REG
2024-04-05 07:01:16
61.26
57.05
-1.07%
REG
2024-04-05 10:01:41
58.58
58.55
-0.89%
REG
2024-04-05 11:01:19
58.69
58.66
-0.70%
REG
2024-04-05 12:01:30
58.78
58.76
-0.59%
REG
2024-04-05 13:01:16
58.83
58.80
-0.49%
REG
2024-04-05 14:01:36
58.70
58.68
-0.69%
REG
2024-04-05 15:01:16
58.86
58.84
-0.42%
REG
2024-04-05 16:01:40
59.37
58.50
-0.50%
REG
2024-04-05 17:01:16
59.36
58.50
-0.50%
REG
2024-04-05 20:01:28
0.00
0.00
-0.50%
2024-04-08
REG
2024-04-08 04:01:39
0.00
53.00
-0.50%
REG
2024-04-08 05:01:31
67.00
58.50
-0.50%
REG
2024-04-08 06:01:43
62.37
58.50
-0.50%
REG
2024-04-08 07:01:18
61.26
58.50
-0.50%
REG
2024-04-08 10:01:42
59.06
59.02
0.37%
REG
2024-04-08 11:01:19
59.47
59.44
1.07%
REG
2024-04-08 12:01:40
59.44
59.41
1.02%
REG
2024-04-08 13:01:14
59.49
59.48
1.16%
REG
2024-04-08 14:01:30
59.43
59.42
1.05%
REG
2024-04-08 15:01:12
59.31
59.29
0.82%
REG
2024-04-08 16:01:38
59.63
58.79
0.67%
REG
2024-04-08 17:01:12
59.62
58.80
0.68%
REG
2024-04-08 18:01:38
59.63
58.79
0.68%
REG
2024-04-08 19:01:27
59.61
59.19
0.68%
REG
2024-04-08 20:01:26
0.00
0.00
0.68%
2024-04-09
REG
2024-04-09 05:01:17
67.00
58.50
0.68%
REG
2024-04-09 06:01:26
62.62
58.50
0.68%
REG
2024-04-09 07:01:28
61.26
58.50
0.68%
REG
2024-04-09 10:01:23
59.31
59.29
0.19%
REG
2024-04-09 11:01:09
59.18
59.17
-0.05%
REG
2024-04-09 12:01:33
59.55
59.53
0.60%
REG
2024-04-09 13:01:23
59.58
59.55
0.61%
REG
2024-04-09 14:01:36
59.60
59.59
0.70%
REG
2024-04-09 15:01:37
59.77
59.76
0.99%
REG
2024-04-09 16:01:46
60.86
59.51
1.72%
REG
2024-04-09 17:01:20
60.73
59.79
1.71%
REG
2024-04-09 18:01:28
60.71
59.76
1.71%
REG
2024-04-09 20:01:28
0.00
0.00
1.71%
2024-04-10
REG
2024-04-10 05:01:19
67.00
58.50
1.71%
REG
2024-04-10 06:01:52
62.32
58.50
1.71%
REG
2024-04-10 07:01:18
61.26
58.50
1.71%
REG
2024-04-10 09:01:08
60.99
58.50
-0.08%
REG
2024-04-10 10:01:38
58.71
58.68
-2.53%
REG
2024-04-10 11:01:19
58.95
58.93
-2.13%
REG
2024-04-10 12:01:20
58.77
58.75
-2.42%
REG
2024-04-10 13:01:17
58.84
58.83
-2.30%
REG
2024-04-10 14:01:30
58.77
58.74
-2.45%
REG
2024-04-10 15:01:15
58.27
58.26
-3.26%
REG
2024-04-10 16:01:32
59.15
58.00
-3.13%
REG
2024-04-10 17:01:12
59.15
58.00
-3.07%
REG
2024-04-10 20:01:23
0.00
0.00
-3.07%
2024-04-11
REG
2024-04-11 05:01:30
67.00
58.00
-3.07%
REG
2024-04-11 06:01:24
63.03
58.00
-3.07%
REG
2024-04-11 07:01:15
61.26
58.00
-3.07%
REG
2024-04-11 08:01:39
61.26
58.00
-0.20%
REG
2024-04-11 09:01:10
61.26
58.13
-0.20%
REG
2024-04-11 10:01:32
57.96
57.92
-0.70%
REG
2024-04-11 11:01:12
57.78
57.77
-0.95%
REG
2024-04-11 12:01:34
58.15
58.13
-0.35%
REG
2024-04-11 13:01:15
58.11
58.09
-0.35%
REG
2024-04-11 14:01:29
58.39
58.37
0.03%
REG
2024-04-11 15:01:19
58.25
58.24
-0.18%
REG
2024-04-11 16:01:23
58.73
57.60
-0.27%
REG
2024-04-11 17:01:24
58.66
57.73
-0.27%
REG
2024-04-11 19:01:17
58.69
57.76
-0.27%
REG
2024-04-11 20:01:34
0.00
0.00
-0.27%
2024-04-12
REG
2024-04-12 05:01:32
67.00
57.05
-0.27%
REG
2024-04-12 07:01:07
61.26
57.05
-0.27%
REG
2024-04-12 09:00:56
59.76
57.05
-0.27%
REG
2024-04-12 10:01:53
57.94
57.89
-0.50%
REG
2024-04-12 11:01:20
58.22
58.18
0.02%
REG
2024-04-12 12:01:12
58.23
58.22
0.07%
REG
2024-04-12 13:01:10
58.17
58.15
-0.05%
REG
2024-04-12 14:01:26
58.21
58.19
0.02%
REG
2024-04-12 15:01:15
58.26
58.25
0.12%
REG
2024-04-12 16:01:44
59.29
57.61
0.36%
REG
2024-04-12 17:01:18
59.25
57.66
0.33%
REG
2024-04-12 20:01:27
0.00
0.00
0.33%
2024-04-15
REG
2024-04-15 05:01:08
67.00
57.05
0.33%
REG
2024-04-15 07:01:17
61.26
57.39
0.33%
REG
2024-04-15 10:01:37
58.55
58.53
0.09%
REG
2024-04-15 11:01:23
58.35
58.33
-0.26%
REG
2024-04-15 12:01:43
58.35
58.32
-0.27%
REG
2024-04-15 13:01:24
58.17
58.15
-0.55%
REG
2024-04-15 14:01:30
57.76
57.75
-1.25%
REG
2024-04-15 15:01:17
57.65
57.64
-1.46%
REG
2024-04-15 16:01:30
58.50
57.39
-0.98%
REG
2024-04-15 17:01:06
58.37
57.44
-0.97%
REG
2024-04-15 18:01:23
58.50
57.39
-0.97%
REG
2024-04-15 20:01:34
0.00
0.00
-0.97%
2024-04-16
REG
2024-04-16 05:01:07
67.00
57.05
-0.97%
REG
2024-04-16 06:01:23
62.56
57.05
-0.97%
REG
2024-04-16 07:01:12
61.26
57.05
-0.97%
REG
2024-04-16 08:01:19
58.49
57.05
-0.97%
REG
2024-04-16 10:01:26
56.80
56.77
-1.95%
REG
2024-04-16 11:01:14
56.90
56.86
-1.80%
REG
2024-04-16 12:01:30
56.95
56.94
-1.68%
REG
2024-04-16 13:01:01
56.99
56.98
-1.61%
REG
2024-04-16 14:01:29
56.82
56.80
-1.90%
REG
2024-04-16 15:01:16
57.02
57.01
-1.54%
REG
2024-04-16 16:01:40
57.10
56.32
-1.61%
REG
2024-04-16 17:01:16
57.45
56.53
-1.62%
REG
2024-04-16 18:01:27
57.69
56.32
-1.62%
REG
2024-04-16 19:01:27
57.52
56.60
-1.62%
REG
2024-04-16 20:01:27
0.00
0.00
-1.62%
2024-04-17
REG
2024-04-17 04:01:43
0.00
53.00
-1.62%
REG
2024-04-17 05:01:23
58.00
53.00
-1.62%
REG
2024-04-17 07:01:15
58.00
56.03
-1.62%
REG
2024-04-17 08:01:24
57.99
56.50
-1.62%
REG
2024-04-17 09:01:06
57.99
56.13
-1.62%
REG
2024-04-17 10:01:41
57.20
57.17
0.33%
REG
2024-04-17 11:01:10
57.26
57.24
0.47%
REG
2024-04-17 12:01:30
57.11
57.08
0.19%
REG
2024-04-17 13:01:16
57.19
57.17
0.31%
REG
2024-04-17 14:01:36
57.45
57.44
0.79%
REG
2024-04-17 15:01:11
57.28
57.27
0.52%
REG
2024-04-17 16:01:39
57.91
56.95
0.54%
REG
2024-04-17 17:01:27
57.77
56.95
0.54%
REG
2024-04-17 18:01:19
57.78
56.97
0.54%
REG
2024-04-17 19:01:21
57.79
56.96
0.54%
REG
2024-04-17 20:01:30
0.00
0.00
0.54%
2024-04-18
REG
2024-04-18 05:01:06
61.00
22.92
0.54%
REG
2024-04-18 06:01:25
61.00
55.36
0.54%
REG
2024-04-18 08:01:41
58.49
56.12
0.54%
REG
2024-04-18 10:01:38
57.40
57.37
0.19%
REG
2024-04-18 11:01:05
57.73
57.72
0.75%
REG
2024-04-18 12:01:17
57.92
57.91
1.11%
REG
2024-04-18 13:01:29
57.66
57.64
0.63%
REG
2024-04-18 14:01:37
57.61
57.59
0.54%
REG
2024-04-18 15:01:12
57.82
57.80
0.91%
REG
2024-04-18 16:01:31
58.22
57.31
0.82%
REG
2024-04-18 17:01:18
58.17
57.34
0.82%
REG
2024-04-18 18:01:11
58.18
57.34
0.82%
REG
2024-04-18 19:01:15
58.22
57.47
0.82%
REG
2024-04-18 20:01:36
0.00
0.00
0.82%
2024-04-19
REG
2024-04-19 05:01:12
61.00
23.22
0.82%
REG
2024-04-19 06:01:42
61.00
55.47
0.82%
REG
2024-04-19 08:01:25
58.48
57.50
0.82%
REG
2024-04-19 09:01:13
58.46
57.50
0.82%
REG
2024-04-19 10:01:47
58.30
58.25
0.91%
REG
2024-04-19 11:01:21
58.24
58.20
0.79%
REG
2024-04-19 12:01:32
58.14
58.11
0.63%
REG
2024-04-19 13:01:24
58.44
58.41
1.15%
REG
2024-04-19 14:01:34
58.40
58.37
1.08%
REG
2024-04-19 15:01:11
58.29
58.27
0.93%
REG
2024-04-19 16:01:36
58.86
57.87
1.06%
REG
2024-04-19 17:01:14
58.83
57.90
1.06%
REG
2024-04-19 18:01:17
58.79
57.90
1.06%
REG
2024-04-19 19:01:21
58.77
57.90
1.06%
REG
2024-04-19 20:01:31
0.00
0.00
1.06%
2024-04-22
REG
2024-04-22 07:01:05
61.00
56.61
1.06%
REG
2024-04-22 10:01:37
58.59
58.56
0.35%
REG
2024-04-22 11:01:19
58.82
58.81
0.80%
REG
2024-04-22 12:01:34
58.67
58.65
0.50%
REG
2024-04-22 13:01:21
58.94
58.92
0.97%
REG
2024-04-22 14:01:33
59.18
59.16
1.39%
REG
2024-04-22 15:01:24
59.23
59.21
1.47%
REG
2024-04-22 16:01:38
59.74
58.65
1.45%
REG
2024-04-22 17:01:14
59.74
58.65
1.44%
REG
2024-04-22 18:01:24
59.71
58.77
1.44%
REG
2024-04-22 19:01:17
59.67
58.73
1.44%
REG
2024-04-22 20:01:32
0.00
0.00
1.44%
2024-04-23
REG
2024-04-23 05:01:04
61.00
23.69
1.44%
REG
2024-04-23 06:01:26
61.00
58.00
1.44%
REG
2024-04-23 07:01:16
61.00
59.02
1.44%
REG
2024-04-23 08:01:29
60.99
59.03
1.44%
REG
2024-04-23 10:01:25
60.01
59.95
1.30%
REG
2024-04-23 11:01:20
60.06
60.04
1.44%
REG
2024-04-23 12:01:33
60.06
60.04
1.46%
REG
2024-04-23 13:01:03
60.13
60.10
1.56%
REG
2024-04-23 14:01:34
60.09
60.08
1.51%
REG
2024-04-23 15:01:17
60.10
60.09
1.52%
REG
2024-04-23 16:01:30
60.58
59.64
1.49%
REG
2024-04-23 17:01:09
60.59
59.62
1.47%
REG
2024-04-23 19:01:25
60.57
59.67
1.47%
REG
2024-04-23 20:01:45
0.00
0.00
1.47%
2024-04-24
REG
2024-04-24 05:01:29
61.00
24.16
1.47%
REG
2024-04-24 06:01:22
61.00
59.53
1.47%
REG
2024-04-24 07:01:09
61.26
59.53
1.47%
REG
2024-04-24 08:01:20
60.99
59.53
1.47%
REG
2024-04-24 10:01:21
59.83
59.78
-0.47%
REG
2024-04-24 11:01:15
59.83
59.80
-0.42%
REG
2024-04-24 12:01:22
59.97
59.94
-0.22%
REG
2024-04-24 13:01:11
59.71
59.69
-0.66%
REG
2024-04-24 14:01:22
59.82
59.80
-0.46%
REG
2024-04-24 15:01:09
59.69
59.68
-0.66%
REG
2024-04-24 16:01:18
60.11
59.16
-0.79%
REG
2024-04-24 17:01:13
60.11
59.16
-0.78%
REG
2024-04-24 20:01:16
0.00
0.00
-0.78%
2024-04-25
REG
2024-04-25 04:01:25
0.00
56.00
-0.78%
REG
2024-04-25 05:01:13
61.00
56.00
-0.78%
REG
2024-04-25 08:02:07
60.99
56.00
-0.78%
REG
2024-04-25 09:01:32
61.00
56.00
-0.78%
REG
2024-04-25 10:01:53
58.92
58.88
-1.18%
REG
2024-04-25 11:01:28
59.06
59.03
-0.95%
REG
2024-04-25 12:01:31
59.35
59.34
-0.45%
REG
2024-04-25 13:01:23
59.26
59.24
-0.62%
REG
2024-04-25 14:01:53
59.25
59.24
-0.62%
REG
2024-04-25 15:01:32
59.32
59.30
-0.52%
REG
2024-04-25 16:01:36
59.57
58.58
-0.92%
REG
2024-04-25 18:01:40
59.57
58.58
-0.08%
REG
2024-04-25 20:01:34
0.00
0.00
-0.08%
We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.
