Regency Centers Corporation REG
NASDAQ · Amerika Birleşik Devletleri · Finans
$71,88-0,78 (-%1,07)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71,88 | -%1,07 | $73,11 | $73,16 | $71,85 | 1,23M |
| 2026-09-29 | $72,66 | -%0,91 | $73,14 | $73,48 | $72,37 | 1,00M |
| 2026-09-28 | $73,33 | +%0,14 | $73,30 | $73,58 | $72,86 | 1,02M |
| 2026-09-25 | $73,23 | +%0,43 | $73,20 | $73,33 | $72,19 | 1,08M |
| 2026-09-24 | $72,92 | +%0,26 | $72,94 | $73,23 | $72,56 | 1,47M |
| 2026-09-23 | $72,73 | -%1,09 | $73,24 | $73,54 | $72,68 | 1,69M |
| 2026-09-22 | $73,53 | +%0,84 | $73,18 | $73,67 | $72,86 | 1,47M |
| 2026-09-21 | $72,92 | -%0,04 | $73,20 | $73,30 | $72,45 | 1,35M |
| 2026-09-18 | $72,95 | -%0,23 | $72,85 | $73,32 | $72,34 | 2,44M |
| 2026-09-17 | $73,12 | -%0,19 | $73,37 | $73,54 | $72,75 | 1,42M |
| 2026-09-16 | $73,26 | -%1,07 | $74,01 | $74,53 | $72,54 | 1,44M |
| 2026-09-15 | $74,05 | -%0,64 | $74,48 | $74,48 | $73,76 | 1,22M |
| 2026-09-14 | $74,53 | -%0,12 | $74,91 | $75,83 | $74,29 | 1,29M |
| 2026-09-11 | $74,62 | -%0,92 | $75,05 | $75,16 | $74,33 | 1,62M |
| 2026-09-10 | $75,31 | -%0,04 | $75,43 | $75,83 | $74,81 | 1,73M |
| 2026-09-09 | $75,34 | -%0,78 | $75,93 | $76,25 | $75,15 | 1,33M |
| 2026-09-08 | $75,93 | +%0,89 | $75,16 | $76,17 | $75,12 | 1,32M |
| 2026-09-04 | $75,26 | -%0,87 | $75,40 | $76,27 | $75,23 | 884,10K |
| 2026-09-03 | $75,92 | +%0,15 | $76,32 | $76,54 | $75,72 | 1,27M |
| 2026-09-02 | $75,81 | -%0,33 | $76,44 | $76,44 | $75,52 | 1,03M |
| 2026-09-01 | $76,06 | +%1,73 | $75,13 | $76,07 | $75,02 | 1,49M |
| 2026-08-31 | $74,77 | -%0,99 | $75,50 | $75,60 | $74,64 | 1,78M |
| 2026-08-28 | $75,52 | +%0,08 | $75,46 | $75,82 | $75,01 | 847,90K |
| 2026-08-27 | $75,46 | -%1,20 | $75,66 | $75,88 | $75,38 | 654,10K |
| 2026-08-26 | $76,38 | -%0,44 | $76,89 | $76,89 | $76,34 | 762,80K |
| 2026-08-25 | $76,72 | +%0,04 | $76,81 | $77,15 | $76,29 | 670,80K |
| 2026-08-24 | $76,69 | +%0,83 | $76,49 | $77,09 | $76,31 | 836,20K |
| 2026-08-21 | $76,06 | -%0,59 | $76,81 | $77,18 | $75,78 | 1,11M |
| 2026-08-20 | $76,51 | +%0,14 | $76,15 | $77,06 | $76,10 | 1,06M |
| 2026-08-19 | $76,40 | +%0,28 | $76,41 | $76,49 | $75,87 | 1,49M |
| 2026-08-18 | $76,19 | -%0,24 | $76,85 | $76,98 | $76,01 | 1,44M |
| 2026-08-17 | $76,37 | -%0,44 | $76,49 | $76,58 | $76,00 | 730,90K |
| 2026-08-14 | $76,71 | -%0,20 | $76,88 | $77,22 | $76,64 | 645,20K |
| 2026-08-13 | $76,86 | +%1,48 | $76,02 | $77,01 | $75,90 | 1,21M |
| 2026-08-12 | $75,74 | -%0,11 | $75,82 | $76,08 | $75,51 | 890,00K |
| 2026-08-11 | $75,82 | -%0,38 | $75,96 | $76,33 | $75,35 | 1,10M |
| 2026-08-10 | $76,11 | -%1,31 | $77,00 | $77,28 | $75,70 | 1,26M |
| 2026-08-07 | $77,12 | +%0,21 | $76,93 | $77,64 | $76,04 | 1,61M |
| 2026-08-06 | $76,96 | -%2,67 | $79,73 | $80,70 | $76,91 | 2,58M |
| 2026-08-05 | $79,07 | -%0,45 | $79,45 | $79,54 | $78,65 | 1,38M |
| 2026-08-04 | $79,43 | -%1,08 | $79,55 | $79,88 | $78,36 | 1,92M |
| 2026-08-03 | $80,30 | +%0,01 | $80,34 | $80,81 | $79,45 | 1,63M |
| 2026-07-31 | $80,29 | -%0,09 | $80,21 | $81,26 | $79,94 | 1,32M |
| 2026-07-30 | $80,36 | -%0,92 | $80,04 | $81,14 | $79,68 | 1,66M |
| 2026-07-29 | $81,11 | +%0,17 | $81,07 | $81,44 | $80,53 | 1,80M |
| 2026-07-28 | $80,97 | -%1,66 | $82,79 | $83,01 | $80,86 | 1,61M |
| 2026-07-27 | $82,34 | +%0,23 | $81,99 | $83,01 | $81,99 | 1,03M |
| 2026-07-24 | $82,15 | +%1,19 | $81,20 | $82,24 | $81,20 | 1,64M |
| 2026-07-23 | $81,18 | -%1,26 | $82,44 | $82,70 | $81,01 | 1,45M |
| 2026-07-22 | $82,22 | +%0,16 | $82,41 | $82,77 | $81,79 | 1,15M |
| 2026-07-21 | $82,09 | -%0,06 | $82,04 | $82,36 | $81,53 | 1,22M |
| 2026-07-20 | $82,14 | -%0,65 | $82,51 | $83,09 | $81,96 | 1,36M |
| 2026-07-17 | $82,68 | +%0,36 | $83,06 | $83,66 | $81,66 | 1,44M |
| 2026-07-16 | $82,38 | +%2,99 | $80,29 | $82,43 | $79,85 | 1,46M |
| 2026-07-15 | $79,99 | -%0,42 | $80,46 | $81,06 | $79,78 | 1,20M |
| 2026-07-14 | $80,33 | +%0,49 | $80,25 | $80,98 | $80,18 | 1,03M |
| 2026-07-13 | $79,94 | +%0,40 | $79,90 | $80,80 | $79,75 | 958,60K |
| 2026-07-10 | $79,62 | +%0,23 | $79,56 | $79,82 | $78,84 | 1,22M |
| 2026-07-09 | $79,44 | -%0,35 | $79,91 | $80,09 | $79,29 | 1,15M |
| 2026-07-08 | $79,72 | -%1,26 | $80,71 | $80,71 | $79,56 | 948,30K |
| 2026-07-07 | $80,74 | +%1,13 | $80,29 | $81,77 | $80,12 | 1,01M |
| 2026-07-06 | $79,84 | -%1,38 | $80,66 | $80,82 | $79,76 | 1,36M |
| 2026-07-02 | $80,96 | +%2,00 | $79,91 | $80,97 | $79,53 | 1,25M |
| 2026-07-01 | $79,37 | -%0,46 | $79,84 | $80,15 | $79,07 | 1,70M |
| 2026-06-30 | $79,74 | -%1,92 | $80,74 | $80,75 | $79,66 | 1,52M |
| 2026-06-29 | $81,30 | -%0,62 | $81,81 | $81,87 | $80,71 | 1,31M |
| 2026-06-26 | $81,81 | +%1,94 | $80,92 | $81,93 | $80,45 | 2,67M |
| 2026-06-25 | $80,25 | +%0,48 | $79,74 | $80,62 | $79,35 | 1,45M |
| 2026-06-24 | $79,87 | +%1,53 | $79,10 | $80,16 | $78,94 | 1,88M |
| 2026-06-23 | $78,67 | +%1,69 | $77,79 | $78,81 | $77,76 | 1,28M |
| 2026-06-22 | $77,36 | +%0,62 | $76,75 | $77,62 | $76,75 | 1,38M |
| 2026-06-18 | $76,88 | -%0,63 | $77,83 | $77,83 | $76,69 | 1,67M |
| 2026-06-17 | $77,37 | -%1,94 | $78,90 | $78,93 | $77,02 | 2,24M |
| 2026-06-16 | $78,90 | -%0,45 | $79,58 | $79,78 | $78,59 | 1,30M |
| 2026-06-15 | $79,26 | -%1,27 | $79,96 | $80,18 | $78,88 | 2,29M |
| 2026-06-12 | $80,28 | -%0,51 | $80,47 | $81,04 | $79,95 | 1,37M |
| 2026-06-11 | $80,69 | +%0,74 | $80,56 | $81,40 | $80,53 | 1,66M |
| 2026-06-10 | $80,10 | +%0,69 | $79,83 | $80,72 | $79,42 | 1,65M |
| 2026-06-09 | $79,55 | +%2,57 | $78,06 | $79,82 | $77,90 | 2,58M |
| 2026-06-08 | $77,56 | -%0,21 | $77,68 | $78,66 | $77,21 | 1,87M |
| 2026-06-05 | $77,72 | +%1,36 | $76,71 | $78,10 | $76,43 | 1,58M |
| 2026-06-04 | $76,68 | +%0,48 | $77,24 | $77,44 | $76,00 | 1,30M |
| 2026-06-03 | $76,31 | +%0,37 | $75,63 | $76,70 | $75,63 | 1,33M |
| 2026-06-02 | $76,03 | -%0,14 | $76,14 | $76,45 | $75,84 | 1,45M |
| 2026-06-01 | $76,14 | -%1,56 | $77,04 | $77,25 | $76,12 | 1,20M |
| 2026-05-29 | $77,35 | -%1,49 | $77,97 | $78,35 | $77,12 | 3,09M |
| 2026-05-28 | $78,52 | -%0,54 | $78,84 | $78,86 | $78,20 | 1,24M |
| 2026-05-27 | $78,95 | -%0,05 | $79,32 | $79,55 | $78,85 | 1,17M |
| 2026-05-26 | $78,99 | +%0,19 | $78,85 | $79,31 | $78,61 | 1,01M |
| 2026-05-22 | $78,84 | +%0,64 | $78,19 | $79,06 | $78,14 | 996,90K |