Stockscreener 앱 받기
75.52
0.08%
0.06
Regency Centers Corp 주식 (REG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $75.82 | $75.01 | $0.81 | 847,942.0 | +0.08% |
| 2026-08-27 | $75.88 | $75.38 | $0.4964 | 654,070.0 | -1.20% |
| 2026-08-26 | $76.89 | $76.33 | $0.555 | 762,666.0 | -0.44% |
| 2026-08-25 | $77.14 | $76.29 | $0.855 | 670,828.0 | +0.04% |
| 2026-08-24 | $77.08 | $76.31 | $0.775 | 836,221.0 | +0.83% |
| 2026-08-21 | $77.18 | $75.78 | $1.40 | 1,114,587.0 | -0.59% |
| 2026-08-20 | $77.06 | $76.10 | $0.9525 | 1,020,888.0 | +0.14% |
| 2026-08-19 | $76.48 | $75.87 | $0.6175 | 1,215,546.0 | +0.28% |
| 2026-08-18 | $76.97 | $76.01 | $0.965 | 1,175,763.0 | -0.24% |
| 2026-08-17 | $76.58 | $76.00 | $0.58 | 730,859.0 | -0.44% |
| 2026-08-14 | $77.22 | $76.64 | $0.58 | 645,170.0 | -0.20% |
| 2026-08-13 | $77.01 | $75.90 | $1.11 | 1,213,323.0 | +1.48% |
| 2026-08-12 | $76.08 | $75.51 | $0.57 | 889,988.0 | -0.11% |
| 2026-08-11 | $76.33 | $75.35 | $0.9799 | 1,098,789.0 | -0.38% |
| 2026-08-10 | $77.28 | $75.70 | $1.58 | 1,255,903.0 | -1.31% |
| 2026-08-07 | $77.64 | $76.04 | $1.60 | 1,562,385.0 | +0.21% |
| 2026-08-06 | $80.70 | $76.91 | $3.80 | 2,548,922.0 | -2.67% |
| 2026-08-05 | $79.54 | $78.65 | $0.89 | 1,382,189.0 | -0.45% |
| 2026-08-04 | $79.88 | $78.36 | $1.52 | 1,915,819.0 | -1.08% |
| 2026-08-03 | $80.81 | $79.45 | $1.36 | 1,627,409.0 | +0.01% |
| 2026-07-31 | $81.26 | $79.94 | $1.33 | 1,297,157.0 | -0.09% |
Regency Centers Corp 주식 (REG) 연도별 가격 이력
이 심층 분석에서는 Regency Centers Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regency Centers Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regency Centers Corp 주식 (REG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $80.81 | $75.01 | $5.80 | 24,017,209.0 | -5.94% |
| 2026-07 | $83.66 | $78.84 | $4.82 | 28,831,552.0 | +0.69% |
| 2026-06 | $81.92 | $75.62 | $6.30 | 33,576,936.0 | +3.09% |
| 2026-05 | $79.55 | $75.87 | $3.68 | 28,748,533.0 | -0.64% |
| 2026-04 | $81.66 | $75.38 | $6.28 | 30,190,585.0 | +2.89% |
| 2026-03 | $79.89 | $73.91 | $5.98 | 28,574,079.0 | -4.23% |
| 2026-02 | $79.08 | $71.72 | $7.35 | 26,725,875.0 | +8.41% |
| 2026-01 | $73.07 | $67.35 | $5.72 | 26,366,728.0 | +5.56% |
Regency Centers Corp 주식 (REG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $71.32 | $66.86 | $4.46 | 25,170,166.0 | -2.20% |
| 2025-11 | $71.88 | $67.27 | $4.61 | 22,316,294.0 | +3.21% |
| 2025-10 | $73.69 | $68.66 | $5.03 | 23,083,994.0 | -5.42% |
| 2025-09 | $74.44 | $69.45 | $4.99 | 24,479,317.0 | +0.55% |
| 2025-08 | $74.35 | $70.30 | $4.05 | 25,210,479.0 | +1.54% |
| 2025-07 | $74.01 | $68.53 | $5.48 | 24,410,330.0 | +0.24% |
| 2025-06 | $73.03 | $69.42 | $3.61 | 22,224,862.0 | -1.28% |
| 2025-05 | $74.30 | $70.53 | $3.77 | 21,025,020.0 | -0.04% |
| 2025-04 | $74.99 | $63.44 | $11.55 | 27,465,894.0 | -2.14% |
| 2025-03 | $77.92 | $70.11 | $7.81 | 22,237,199.0 | -3.83% |
| 2025-02 | $76.88 | $70.60 | $6.28 | 18,023,616.0 | +6.77% |
| 2025-01 | $74.67 | $68.44 | $6.23 | 17,815,588.0 | -2.83% |
Regency Centers Corp 주식 (REG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.44 | $72.25 | $4.19 | 21,946,832.0 | -2.88% |
| 2024-11 | $76.53 | $71.35 | $5.18 | 21,922,963.0 | +5.81% |
| 2024-10 | $74.34 | $69.47 | $4.87 | 18,147,827.0 | -1.09% |
| 2024-09 | $75.26 | $70.82 | $4.44 | 20,296,170.0 | -0.63% |
| 2024-08 | $72.89 | $67.61 | $5.28 | 21,515,028.0 | +7.94% |
| 2024-07 | $68.68 | $61.34 | $7.34 | 19,552,280.0 | +8.26% |
| 2024-06 | $62.79 | $60.00 | $2.79 | 19,776,844.0 | +1.30% |
| 2024-05 | $61.49 | $58.08 | $3.41 | 20,601,076.0 | +3.68% |
| 2024-04 | $60.70 | $56.51 | $4.19 | 27,551,652.0 | -2.21% |
| 2024-03 | $63.03 | $58.52 | $4.51 | 22,867,221.0 | -2.24% |
| 2024-02 | $63.67 | $58.76 | $4.91 | 25,448,991.0 | -1.15% |
| 2024-01 | $67.76 | $61.62 | $6.14 | 27,343,386.0 | -6.46% |
0.13%
0.00%
자본화:
|
볼륨(24시간):