Stockscreener 앱 받기
77.85
1.93%
-1.53
시간 외 거래:
77.24
-0.61
-0.78%
Regency Centers Corp 주식 (REG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $79.55 | $77.42 | $2.13 | 3,112,392.0 | -1.93% |
| 2026-04-29 | $80.38 | $78.78 | $1.59 | 1,549,095.0 | -1.16% |
| 2026-04-28 | $80.72 | $79.88 | $0.84 | 1,737,238.0 | +0.45% |
| 2026-04-27 | $80.58 | $79.82 | $0.76 | 1,327,603.0 | -0.30% |
| 2026-04-24 | $81.02 | $79.98 | $1.03 | 728,722.0 | -0.68% |
| 2026-04-23 | $80.89 | $79.29 | $1.60 | 1,284,919.0 | +2.20% |
| 2026-04-22 | $80.39 | $78.47 | $1.92 | 1,352,888.0 | -1.26% |
| 2026-04-21 | $81.52 | $79.88 | $1.64 | 1,273,009.0 | -1.37% |
| 2026-04-20 | $81.66 | $80.68 | $0.98 | 1,302,354.0 | +0.23% |
| 2026-04-17 | $81.14 | $79.54 | $1.60 | 1,452,932.0 | +1.61% |
| 2026-04-16 | $79.92 | $79.33 | $0.59 | 1,303,237.0 | +0.16% |
| 2026-04-15 | $79.61 | $79.08 | $0.53 | 1,379,006.0 | -0.06% |
| 2026-04-14 | $79.67 | $78.07 | $1.60 | 1,246,094.0 | +1.58% |
| 2026-04-13 | $78.39 | $77.66 | $0.73 | 1,266,969.0 | -0.09% |
| 2026-04-10 | $78.90 | $77.87 | $1.03 | 1,475,314.0 | +0.06% |
| 2026-04-09 | $78.99 | $77.56 | $1.43 | 1,206,077.0 | +0.63% |
| 2026-04-08 | $78.12 | $77.17 | $0.95 | 1,944,014.0 | +0.69% |
| 2026-04-07 | $77.55 | $76.45 | $1.10 | 1,113,049.0 | +0.91% |
| 2026-04-06 | $77.14 | $76.41 | $0.735 | 934,191.0 | -0.45% |
| 2026-04-02 | $77.33 | $75.69 | $1.64 | 1,931,587.0 | +1.14% |
| 2026-04-01 | $76.50 | $75.38 | $1.12 | 1,269,895.0 | +0.59% |
| 2026-03-31 | $77.13 | $74.77 | $2.36 | 1,553,236.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $81.66 | $75.38 | $6.28 | 33,302,977.0 | +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% |
0.00%
자본화:
|
볼륨(24시간):