Stockscreener 앱 받기
70.37
1.35%
-0.96
시간 외 거래:
70.37
Regency Centers Corporation 주식 (REG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $71.69 | $70.25 | $1.44 | 669,746.0 | -1.35% |
| 2025-10-09 | $71.71 | $70.89 | $0.816 | 701,409.0 | +0.10% |
| 2025-10-08 | $71.36 | $70.72 | $0.645 | 642,050.0 | -0.31% |
| 2025-10-07 | $71.70 | $70.80 | $0.8968 | 916,253.0 | +0.48% |
| 2025-10-06 | $72.32 | $71.04 | $1.28 | 1,104,347.0 | -0.75% |
| 2025-10-03 | $72.76 | $71.63 | $1.13 | 999,326.0 | -0.28% |
| 2025-10-02 | $72.05 | $71.12 | $0.93 | 912,271.0 | -0.29% |
| 2025-10-01 | $73.45 | $71.94 | $1.52 | 1,250,817.0 | -1.11% |
| 2025-09-30 | $73.00 | $71.56 | $1.44 | 1,308,685.0 | +0.94% |
| 2025-09-29 | $72.36 | $71.21 | $1.15 | 1,056,314.0 | +0.98% |
| 2025-09-26 | $71.89 | $71.09 | $0.805 | 680,153.0 | +0.63% |
| 2025-09-25 | $71.85 | $70.95 | $0.90 | 961,924.0 | -0.43% |
| 2025-09-24 | $71.74 | $70.87 | $0.87 | 1,257,847.0 | -0.14% |
| 2025-09-23 | $71.66 | $70.76 | $0.90 | 1,077,343.0 | +1.06% |
| 2025-09-22 | $70.95 | $69.68 | $1.27 | 1,132,693.0 | +0.65% |
| 2025-09-19 | $70.67 | $69.80 | $0.87 | 2,344,210.0 | -0.09% |
| 2025-09-18 | $70.53 | $69.45 | $1.08 | 1,067,192.0 | +0.82% |
| 2025-09-17 | $71.14 | $69.63 | $1.51 | 986,427.0 | -0.88% |
| 2025-09-16 | $71.09 | $70.23 | $0.865 | 1,129,745.0 | -0.83% |
| 2025-09-15 | $71.48 | $70.58 | $0.90 | 1,210,423.0 | -0.52% |
Regency Centers Corporation 주식 (REG) 연도별 가격 이력
이 심층 분석에서는 Regency Centers Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regency Centers Corporation 주식 (REG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $73.45 | $70.25 | $3.20 | 7,865,965.0 | -3.47% |
| 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 Corporation 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% |
Regency Centers Corporation 주식 (REG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.47 | $62.49 | $5.98 | 20,601,434.0 | +6.72% |
| 2023-11 | $63.94 | $59.17 | $4.77 | 18,898,881.0 | +4.18% |
| 2023-10 | $60.91 | $56.29 | $4.62 | 23,998,143.0 | +1.38% |
| 2023-09 | $64.66 | $58.83 | $5.83 | 18,419,281.0 | -4.44% |
| 2023-08 | $66.83 | $59.98 | $6.85 | 28,633,027.0 | -5.08% |
| 2023-07 | $66.44 | $60.45 | $5.99 | 16,755,750.0 | +6.09% |
| 2023-06 | $62.29 | $55.66 | $6.63 | 19,607,366.0 | +9.77% |
| 2023-05 | $61.82 | $54.72 | $7.10 | 20,391,671.0 | -8.40% |
| 2023-04 | $62.09 | $59.05 | $3.04 | 11,866,832.0 | +0.41% |
| 2023-03 | $64.14 | $56.13 | $8.01 | 23,759,527.0 | -2.73% |
| 2023-02 | $68.56 | $62.57 | $5.99 | 16,814,932.0 | -5.60% |
| 2023-01 | $67.30 | $60.89 | $6.41 | 19,688,593.0 | +6.61% |
2.12%
2.12%
자본화:
|
볼륨(24시간):