Stockscreener 앱 받기
71.26
0.27%
0.19
시간 외 거래:
71.26
Regency Centers Corporation 주식 (REG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $71.56 | $70.64 | $0.925 | 1,451,551.0 | +0.27% |
| 2025-11-25 | $71.88 | $70.98 | $0.90 | 1,183,405.0 | -0.14% |
| 2025-11-24 | $71.35 | $70.32 | $1.03 | 2,331,540.0 | +0.42% |
| 2025-11-21 | $71.11 | $69.22 | $1.89 | 1,179,889.0 | +2.10% |
| 2025-11-20 | $70.34 | $69.16 | $1.19 | 1,061,984.0 | +0.46% |
| 2025-11-19 | $69.88 | $68.97 | $0.91 | 796,904.0 | -0.58% |
| 2025-11-18 | $69.82 | $69.09 | $0.73 | 798,996.0 | +0.52% |
| 2025-11-17 | $70.15 | $68.86 | $1.29 | 709,544.0 | -0.66% |
| 2025-11-14 | $70.19 | $69.25 | $0.94 | 1,011,389.0 | -0.33% |
| 2025-11-13 | $70.31 | $69.64 | $0.675 | 963,243.0 | -0.26% |
| 2025-11-12 | $71.24 | $69.96 | $1.28 | 1,203,202.0 | -1.77% |
| 2025-11-11 | $71.44 | $69.70 | $1.74 | 979,799.0 | +1.67% |
| 2025-11-10 | $70.46 | $69.42 | $1.04 | 1,097,869.0 | +0.46% |
| 2025-11-07 | $69.79 | $68.52 | $1.27 | 940,456.0 | +1.53% |
| 2025-11-06 | $69.44 | $68.62 | $0.82 | 951,375.0 | -1.01% |
| 2025-11-05 | $69.84 | $68.72 | $1.12 | 1,782,335.0 | +0.43% |
| 2025-11-04 | $69.92 | $68.67 | $1.25 | 1,695,327.0 | +0.30% |
| 2025-11-03 | $69.33 | $67.27 | $2.06 | 1,564,528.0 | -0.06% |
| 2025-10-31 | $69.87 | $68.66 | $1.21 | 1,098,670.0 | -0.63% |
| 2025-10-30 | $73.69 | $69.24 | $4.45 | 2,045,576.0 | +0.06% |
| 2025-10-29 | $71.68 | $69.10 | $2.58 | 1,313,501.0 | -3.06% |
| 2025-10-28 | $73.11 | $71.22 | $1.89 | 1,463,803.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $71.88 | $67.27 | $4.61 | 23,154,887.0 | +3.35% |
| 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 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% |
0.29%
0.05%
자본화:
|
볼륨(24시간):