Stockscreener 앱 받기
77.12
0.21%
0.16
시간 외 거래:
77.12
Regency Centers Corp 주식 (REG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-30 | $81.14 | $79.68 | $1.46 | 1,660,196.0 | -0.92% |
| 2026-07-29 | $81.44 | $80.53 | $0.91 | 1,800,936.0 | +0.17% |
| 2026-07-28 | $83.01 | $80.86 | $2.16 | 1,606,369.0 | -1.66% |
| 2026-07-27 | $83.01 | $81.99 | $1.02 | 1,033,190.0 | +0.23% |
| 2026-07-24 | $82.24 | $81.20 | $1.04 | 1,635,481.0 | +1.19% |
| 2026-07-23 | $82.70 | $81.01 | $1.69 | 1,449,138.0 | -1.26% |
| 2026-07-22 | $82.77 | $81.79 | $0.9767 | 1,152,215.0 | +0.16% |
| 2026-07-21 | $82.36 | $81.53 | $0.835 | 1,223,411.0 | -0.06% |
| 2026-07-20 | $83.09 | $81.95 | $1.14 | 1,355,078.0 | -0.65% |
| 2026-07-17 | $83.66 | $81.66 | $2.00 | 1,441,930.0 | +0.36% |
| 2026-07-16 | $82.43 | $79.85 | $2.58 | 1,460,169.0 | +2.99% |
| 2026-07-15 | $81.06 | $79.78 | $1.28 | 1,204,139.0 | -0.42% |
| 2026-07-14 | $80.98 | $80.17 | $0.805 | 1,011,210.0 | +0.49% |
| 2026-07-13 | $80.80 | $79.75 | $1.05 | 958,595.0 | +0.40% |
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 | $76.04 | $4.77 | 10,599,109.0 | -3.95% |
| 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% |
0.12%
0.94%
자본화:
|
볼륨(24시간):