Regency Centers Corp.

REG
🏛️ 美国 →
72.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 62.37 62.67 61.87 62.50 0.6M
2022-12-29 61.91 62.82 61.85 62.64 0.6M
2022-12-28 62.92 62.98 61.54 61.65 0.6M
2022-12-27 62.69 62.97 62.40 62.61 0.4M
2022-12-23 62.11 62.70 61.89 62.64 0.5M
2022-12-22 62.50 62.51 60.90 62.27 0.7M
2022-12-21 62.42 63.30 61.78 62.51 0.8M
2022-12-20 62.13 62.15 61.28 61.67 1.3M
2022-12-19 62.59 62.81 61.79 62.33 0.9M
2022-12-16 63.04 63.20 61.81 62.73 2.2M
2022-12-15 63.97 64.65 63.24 63.45 1.2M
2022-12-14 65.65 66.45 65.11 65.53 1.5M
2022-12-13 66.98 67.53 64.99 65.68 2.3M
2022-12-12 65.82 65.82 64.97 65.57 0.7M
2022-12-09 65.71 66.03 65.31 65.73 1.0M
2022-12-08 66.13 66.63 65.86 65.96 1.3M
2022-12-07 65.25 66.43 65.02 65.75 1.0M
2022-12-06 65.08 65.46 64.79 65.39 0.9M
2022-12-05 65.57 65.57 64.47 64.82 2.0M
2022-12-02 64.92 66.13 64.72 65.81 0.5M
2022-12-01 67.10 67.29 65.05 65.67 0.6M
2022-11-30 65.51 66.59 64.94 66.43 1.3M
2022-11-29 64.66 65.98 64.38 65.82 0.4M
2022-11-28 65.62 66.16 64.22 64.36 0.6M
2022-11-25 66.43 66.52 65.88 66.27 0.3M
2022-11-23 66.15 66.52 65.51 65.76 0.5M
2022-11-22 65.40 66.50 65.13 66.44 0.8M
2022-11-21 64.53 65.57 64.28 64.98 0.9M
2022-11-18 66.02 66.33 65.33 65.59 0.7M
2022-11-17 63.82 65.43 63.53 65.38 0.5M
2022-11-16 65.33 65.38 64.33 64.50 0.5M
2022-11-15 65.35 65.66 64.60 65.48 0.6M
2022-11-14 65.48 65.91 64.65 64.69 0.7M
2022-11-11 66.39 66.63 65.36 65.82 0.6M
2022-11-10 64.08 66.65 63.88 66.26 1.0M
2022-11-09 62.63 63.78 62.03 62.21 1.0M
2022-11-08 63.69 63.89 62.70 63.01 0.7M
2022-11-07 64.23 64.51 62.80 63.65 0.9M
2022-11-04 61.47 64.17 60.28 63.57 1.7M
2022-11-03 59.45 60.63 58.57 60.29 0.8M
2022-11-02 61.80 62.14 60.35 60.51 1.4M
2022-11-01 61.02 62.06 60.55 61.92 1.2M
2022-10-31 59.78 60.60 59.45 60.51 1.2M
2022-10-28 58.51 60.03 58.04 59.88 0.8M
2022-10-27 58.37 58.86 58.11 58.41 0.7M
2022-10-26 58.28 58.53 57.45 57.64 0.9M
2022-10-25 56.38 58.23 56.38 58.14 1.1M
2022-10-24 56.32 56.35 55.46 56.25 1.0M
2022-10-21 54.20 55.84 53.80 55.67 2.5M
2022-10-20 54.54 55.08 54.03 54.31 0.6M
2022-10-19 54.60 54.98 53.57 54.32 0.7M
2022-10-18 55.67 55.97 55.04 55.57 1.1M
2022-10-17 54.43 55.10 54.26 54.90 0.9M
2022-10-14 55.31 55.67 53.28 53.40 0.9M
2022-10-13 53.73 55.26 53.17 54.70 1.6M
2022-10-12 55.21 55.21 54.43 54.72 1.3M
2022-10-11 54.63 55.62 54.03 55.27 1.1M
2022-10-10 54.63 54.93 53.96 54.32 0.9M
2022-10-07 54.62 54.82 54.06 54.32 1.0M
2022-10-06 55.45 55.93 54.82 55.12 0.9M
2022-10-05 54.98 56.08 54.24 55.70 1.0M
2022-10-04 54.90 56.12 54.57 56.07 1.3M
2022-10-03 54.84 54.84 53.75 54.30 1.2M
2022-09-30 53.58 54.77 53.10 53.85 1.6M
2022-09-29 53.73 53.83 51.97 53.17 1.2M
2022-09-28 53.42 54.64 52.89 54.36 1.1M
2022-09-27 53.29 53.78 52.73 52.78 1.0M
2022-09-26 54.39 54.41 52.36 53.29 1.3M
2022-09-23 53.83 54.80 53.09 54.72 1.6M
2022-09-22 55.81 55.99 54.25 54.38 0.8M
2022-09-21 57.04 57.53 55.88 55.90 0.8M
2022-09-20 58.05 58.05 56.62 56.87 0.7M
2022-09-19 58.51 59.06 58.40 58.86 0.6M
2022-09-16 58.50 59.20 57.84 58.99 2.1M
2022-09-15 58.81 59.66 58.43 58.45 0.9M
2022-09-14 58.76 59.23 58.13 58.90 1.0M
2022-09-13 61.77 62.02 59.51 59.75 0.8M
2022-09-12 62.79 63.21 62.56 63.19 0.8M
2022-09-09 62.01 62.62 61.51 62.28 0.8M
2022-09-08 62.04 62.31 61.38 61.75 0.7M
2022-09-07 61.49 62.50 61.14 62.22 1.0M
2022-09-06 60.79 61.57 60.19 61.34 1.0M
2022-09-02 61.41 61.82 60.27 60.48 0.8M
2022-09-01 60.62 60.96 59.82 60.90 0.8M
2022-08-31 62.09 62.26 60.82 60.84 1.1M
2022-08-30 62.19 62.63 61.67 61.77 0.4M
2022-08-29 62.67 62.87 61.86 62.17 0.7M
2022-08-26 63.91 63.91 62.71 62.85 1.0M
2022-08-25 63.35 63.98 63.24 63.82 0.6M
2022-08-24 62.91 63.56 62.88 63.20 0.8M
2022-08-23 63.61 63.72 62.53 63.00 0.7M
2022-08-22 64.47 64.80 63.29 63.57 0.7M
2022-08-19 65.54 65.67 64.66 64.81 0.8M
2022-08-18 66.02 66.40 65.78 65.98 0.7M
2022-08-17 66.12 66.49 65.01 65.91 0.6M
2022-08-16 66.31 67.29 66.00 66.58 0.7M
2022-08-15 66.20 66.67 65.95 66.31 0.8M
2022-08-12 65.76 66.51 65.63 66.30 0.8M
2022-08-11 65.42 66.00 65.00 65.30 0.7M
2022-08-10 64.72 65.22 64.38 65.12 0.9M
2022-08-09 64.23 64.23 63.07 63.74 1.1M
2022-08-08 63.36 64.46 63.31 64.04 0.8M
2022-08-05 62.15 63.04 61.78 62.84 0.9M
2022-08-04 62.85 63.73 62.61 62.81 0.9M
2022-08-03 62.65 64.25 62.65 62.81 1.1M
2022-08-02 63.60 63.76 62.37 62.45 1.0M
2022-08-01 63.78 64.50 63.44 63.77 1.0M
2022-07-29 64.00 64.86 63.71 64.43 1.7M
2022-07-28 63.35 64.14 62.81 63.75 0.9M
2022-07-27 62.32 63.10 62.15 62.86 0.8M
2022-07-26 63.13 63.46 62.00 62.07 0.8M
2022-07-25 63.04 63.41 62.55 63.21 0.6M
2022-07-22 63.30 63.62 62.74 62.82 0.5M
2022-07-21 62.69 63.18 61.73 62.99 0.7M
2022-07-20 62.10 63.60 62.05 63.15 0.7M
2022-07-19 61.55 62.72 61.43 62.44 0.5M
2022-07-18 60.44 60.91 60.18 60.68 0.6M
2022-07-15 59.52 60.26 59.02 60.20 0.7M
2022-07-14 58.32 59.38 58.32 58.73 0.6M
2022-07-13 59.67 60.27 59.21 59.67 0.5M
2022-07-12 59.59 60.92 59.54 60.50 0.6M
2022-07-11 59.83 59.94 59.01 59.76 0.4M
2022-07-08 59.98 60.20 59.26 59.63 0.4M
2022-07-07 60.38 60.78 60.00 60.28 0.5M
2022-07-06 59.99 61.01 59.41 59.85 0.7M
2022-07-05 59.48 60.51 57.54 60.37 0.7M
2022-07-01 58.97 60.55 58.83 60.40 0.6M
2022-06-30 59.34 60.16 58.75 59.31 1.2M
2022-06-29 60.49 60.75 59.50 60.37 0.7M
2022-06-28 62.68 63.32 60.73 61.08 0.6M
2022-06-27 61.07 62.58 60.88 61.96 0.8M
2022-06-24 59.89 61.58 59.89 61.48 1.1M
2022-06-23 58.70 59.69 58.62 59.54 0.7M
2022-06-22 57.39 59.36 57.10 58.65 0.9M
2022-06-21 58.26 59.12 58.13 58.37 0.9M
2022-06-17 57.51 59.01 57.41 57.62 2.0M
2022-06-16 56.95 58.04 56.19 57.09 1.8M
2022-06-15 57.06 59.35 56.99 58.26 1.5M
2022-06-14 56.63 57.13 55.78 56.60 1.2M
2022-06-13 59.48 59.52 56.99 57.25 0.9M
2022-06-10 61.61 62.01 60.89 60.98 1.1M
2022-06-09 64.75 64.87 62.35 62.52 0.7M
2022-06-08 65.90 65.90 64.74 64.90 0.6M
2022-06-07 64.55 66.42 64.22 66.35 0.9M
2022-06-06 66.89 66.94 64.77 64.95 0.9M
2022-06-03 67.09 67.34 66.44 66.68 0.9M
2022-06-02 67.47 67.83 66.33 67.45 0.9M
2022-06-01 68.25 68.55 66.06 67.35 0.8M
2022-05-31 68.40 69.06 68.01 68.21 1.5M
2022-05-27 67.30 69.35 67.01 69.10 0.6M
2022-05-26 66.76 67.79 66.73 67.21 0.8M
2022-05-25 65.12 66.41 64.86 66.16 0.7M
2022-05-24 63.38 65.49 62.13 65.40 1.2M
2022-05-23 63.92 64.19 62.56 63.61 0.9M
2022-05-20 64.78 64.90 61.71 63.26 1.3M
2022-05-19 65.87 66.93 64.16 64.21 1.4M
2022-05-18 69.25 69.35 65.99 66.34 1.0M
2022-05-17 69.04 69.65 68.08 69.52 1.3M
2022-05-16 67.98 68.49 67.43 68.01 1.0M
2022-05-13 66.14 67.93 65.60 67.89 1.4M
2022-05-12 64.64 65.62 63.82 65.55 1.8M
2022-05-11 66.32 67.31 64.44 64.62 1.3M
2022-05-10 67.43 68.42 65.10 66.03 1.2M
2022-05-09 67.92 68.11 66.55 66.94 1.3M
2022-05-06 69.23 69.27 67.60 68.58 1.0M
2022-05-05 72.74 72.81 68.97 69.57 1.2M
2022-05-04 71.79 73.06 69.29 72.96 1.5M
2022-05-03 67.26 68.91 66.69 68.60 1.1M
2022-05-02 69.08 69.35 65.59 67.12 0.9M
2022-04-29 71.68 71.99 68.69 68.83 1.2M
2022-04-28 70.24 72.15 69.75 71.93 0.7M
2022-04-27 70.15 71.05 69.78 70.03 0.6M
2022-04-26 70.57 71.09 69.90 70.11 0.9M
2022-04-25 70.16 70.28 68.57 70.20 1.0M
2022-04-22 71.95 72.00 70.37 70.44 0.6M
2022-04-21 73.18 73.41 72.40 72.51 0.7M
2022-04-20 71.76 73.21 70.51 72.72 0.8M
2022-04-19 70.66 71.91 70.66 71.63 0.8M
2022-04-18 70.50 71.10 70.19 70.56 0.4M
2022-04-14 70.43 71.31 70.25 70.58 0.6M
2022-04-13 69.53 70.60 69.29 70.53 0.6M
2022-04-12 70.22 70.81 69.37 69.48 0.9M
2022-04-11 70.62 70.95 69.90 70.03 0.5M
2022-04-08 69.18 70.63 68.89 70.54 0.9M
2022-04-07 70.32 70.63 68.26 69.19 0.8M
2022-04-06 70.09 71.13 69.88 70.64 1.0M
2022-04-05 70.70 71.78 70.22 70.55 0.8M
2022-04-04 71.55 71.70 70.28 70.97 0.7M
2022-04-01 71.77 71.93 70.91 71.84 0.6M
2022-03-31 72.62 73.18 71.18 71.34 1.2M
2022-03-30 72.21 72.58 71.73 72.39 1.0M
2022-03-29 69.94 72.49 69.51 72.44 1.0M
2022-03-28 69.16 69.27 68.42 69.18 0.6M
2022-03-25 67.98 69.26 67.81 69.23 0.5M
2022-03-24 67.73 68.17 67.04 67.60 0.8M
2022-03-23 68.56 68.77 67.68 67.85 0.6M
2022-03-22 67.86 69.05 66.60 68.68 1.2M
2022-03-21 67.80 68.11 67.09 67.46 0.8M
2022-03-18 67.32 67.85 66.78 67.51 1.5M
2022-03-17 66.42 67.93 66.25 67.43 1.0M
2022-03-16 66.82 67.49 65.38 66.63 1.0M
2022-03-15 65.88 66.73 65.53 66.36 1.1M
2022-03-14 67.10 67.32 64.96 65.21 1.2M
2022-03-11 68.21 68.49 66.62 66.84 0.9M
2022-03-10 67.43 68.09 66.87 67.83 0.7M
2022-03-09 69.02 69.98 68.34 68.38 1.4M
2022-03-08 66.01 68.27 65.36 67.74 1.2M
2022-03-07 67.28 67.64 65.93 65.95 0.9M
2022-03-04 66.75 67.81 66.37 67.78 1.4M
2022-03-03 67.25 67.95 66.76 67.63 1.2M
2022-03-02 65.37 67.10 65.01 66.66 1.3M
2022-03-01 65.77 66.12 64.11 64.85 1.2M
2022-02-28 65.84 67.11 65.31 65.89 1.3M
2022-02-25 66.50 67.37 65.94 67.25 1.2M
2022-02-24 63.80 66.04 63.11 65.90 1.5M
2022-02-23 67.21 68.09 65.12 65.23 1.4M
2022-02-22 66.02 67.44 65.78 66.64 1.6M
2022-02-18 66.69 67.58 66.09 66.50 0.9M
2022-02-17 67.08 67.65 66.38 66.72 1.2M
2022-02-16 66.34 67.40 66.11 67.27 1.1M
2022-02-15 65.65 67.25 65.38 66.16 1.3M
2022-02-14 66.88 67.18 64.60 65.16 1.5M
2022-02-11 70.48 70.97 66.20 66.83 2.0M
2022-02-10 71.31 72.36 69.86 70.50 1.0M
2022-02-09 71.12 72.30 71.07 72.26 1.1M
2022-02-08 70.13 71.37 69.85 70.47 1.0M
2022-02-07 70.33 70.55 69.68 69.91 0.6M
2022-02-04 70.80 71.10 69.36 70.25 0.7M
2022-02-03 71.72 72.26 71.10 71.13 0.8M
2022-02-02 71.75 72.38 71.59 71.83 0.8M
2022-02-01 71.22 71.99 70.66 71.68 0.6M
2022-01-31 70.52 71.82 69.83 71.75 3.0M
2022-01-28 69.55 71.24 68.15 71.19 0.9M
2022-01-27 71.04 71.91 69.27 69.77 0.7M
2022-01-26 71.30 72.54 69.76 70.43 0.6M
2022-01-25 70.29 71.34 68.92 70.73 1.0M
2022-01-24 69.10 71.30 67.62 70.89 1.4M
2022-01-21 70.46 71.00 69.77 69.99 1.0M
2022-01-20 72.92 73.44 70.38 70.56 0.9M
2022-01-19 74.95 75.49 72.76 72.92 0.7M
2022-01-18 75.48 75.87 74.37 74.80 0.7M
2022-01-14 76.66 76.83 75.09 75.80 0.6M
2022-01-13 76.74 78.33 76.67 77.04 0.9M
2022-01-12 76.29 76.72 75.55 76.44 0.7M
2022-01-11 76.32 76.45 74.34 76.39 0.7M
2022-01-10 75.51 76.39 74.85 76.28 0.9M
2022-01-07 76.26 76.56 75.60 75.74 1.1M
2022-01-06 76.68 77.26 75.85 76.44 0.7M
2022-01-05 78.02 78.45 76.07 76.23 0.8M
2022-01-04 76.28 78.78 76.28 77.86 1.0M
2022-01-03 76.21 77.20 75.28 76.12 1.0M