Stockscreener 앱 받기
74.46
0.11%
-0.07
시간 외 거래:
74.46
Regency Centers Corporation 주식 (REG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $74.84 | $74.41 | $0.43 | 731,689.0 | -0.09% |
| 2024-11-20 | $74.73 | $73.53 | $1.20 | 558,822.0 | +0.38% |
| 2024-11-19 | $74.35 | $73.13 | $1.22 | 1,010,229.0 | +0.65% |
| 2024-11-18 | $73.81 | $72.83 | $0.9784 | 612,027.0 | +0.15% |
| 2024-11-15 | $74.13 | $73.52 | $0.6075 | 3,712,369.0 | +0.00% |
| 2024-11-14 | $73.91 | $73.35 | $0.5614 | 838,301.0 | -0.27% |
| 2024-11-13 | $74.24 | $73.75 | $0.49 | 1,063,593.0 | +0.52% |
| 2024-11-12 | $74.45 | $73.37 | $1.08 | 895,476.0 | -0.70% |
| 2024-11-11 | $74.66 | $73.73 | $0.93 | 1,202,021.0 | -0.32% |
| 2024-11-08 | $74.58 | $73.60 | $0.98 | 710,321.0 | +0.50% |
| 2024-11-07 | $74.03 | $72.48 | $1.55 | 1,193,375.0 | +1.44% |
| 2024-11-06 | $74.03 | $71.69 | $2.34 | 1,296,079.0 | -0.46% |
| 2024-11-05 | $73.21 | $71.44 | $1.77 | 978,013.0 | +1.22% |
| 2024-11-04 | $72.50 | $71.73 | $0.77 | 1,091,973.0 | +1.20% |
| 2024-11-01 | $72.73 | $71.35 | $1.38 | 897,242.0 | -0.03% |
| 2024-10-31 | $73.22 | $71.42 | $1.80 | 1,244,009.0 | -1.73% |
| 2024-10-30 | $73.19 | $72.12 | $1.06 | 2,391,359.0 | +0.37% |
| 2024-10-29 | $74.34 | $72.42 | $1.92 | 1,386,936.0 | +0.95% |
| 2024-10-28 | $72.13 | $71.36 | $0.77 | 710,003.0 | +1.04% |
| 2024-10-25 | $72.63 | $70.95 | $1.68 | 474,292.0 | -1.37% |
| 2024-10-24 | $72.61 | $71.80 | $0.81 | 596,037.0 | -0.32% |
| 2024-10-23 | $72.34 | $71.47 | $0.87 | 570,803.0 | +0.50% |
| 2024-10-22 | $72.38 | $71.28 | $1.10 | 544,481.0 | +0.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $74.84 | $71.35 | $3.49 | 17,523,219.0 | +4.23% |
| 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% |
Regency Centers Corporation 주식 (REG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $67.53 | $60.90 | $6.63 | 21,728,277.0 | -5.92% |
| 2022-11 | $66.65 | $58.57 | $8.08 | 17,345,725.0 | +9.78% |
| 2022-10 | $60.60 | $53.17 | $7.43 | 22,891,157.0 | +12.37% |
| 2022-09 | $63.21 | $51.97 | $11.24 | 21,398,105.0 | -11.49% |
| 2022-08 | $67.29 | $60.82 | $6.47 | 18,877,493.0 | -5.57% |
| 2022-07 | $64.86 | $57.54 | $7.32 | 13,047,783.0 | +8.63% |
| 2022-06 | $68.55 | $55.78 | $12.77 | 20,737,971.0 | -13.05% |
| 2022-05 | $73.06 | $61.71 | $11.35 | 24,237,150.0 | -0.90% |
| 2022-04 | $73.41 | $68.26 | $5.15 | 15,088,610.0 | -3.52% |
| 2022-03 | $73.17 | $64.11 | $9.06 | 23,644,562.0 | +8.27% |
| 2022-02 | $72.38 | $63.11 | $9.27 | 21,522,275.0 | -8.17% |
| 2022-01 | $78.78 | $67.62 | $11.16 | 19,032,973.0 | -4.78% |
0.84%
0.43%
자본화:
|
볼륨(24시간):