Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne REG.US
70.01-0.25(-0.36%)(czas lokalny: 15.08.2024 16:00)Regency Centers Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 70.31 | 70.86 | 69.88 | 70.01 | 1 735 002 | 0 |
14.08.2024 | 69.83 | 70.64 | 69.75 | 70.26 | 726 592 | 0 |
13.08.2024 | 70.12 | 70.25 | 69.28 | 69.89 | 944 145 | 0 |
12.08.2024 | 70.07 | 70.28 | 69.32 | 69.76 | 692 848 | 0 |
09.08.2024 | 70.06 | 70.49 | 69.72 | 70.41 | 785 757 | 0 |
08.08.2024 | 69.08 | 70.31 | 68.91 | 69.89 | 898 430 | 0 |
07.08.2024 | 70.06 | 70.91 | 69.50 | 69.61 | 1 195 330 | 0 |
06.08.2024 | 68.06 | 70.63 | 68.00 | 69.79 | 1 130 758 | 0 |
05.08.2024 | 69.27 | 70.49 | 68.18 | 68.41 | 1 792 215 | 0 |
02.08.2024 | 70.00 | 71.30 | 68.92 | 70.29 | 1 996 708 | 0 |
01.08.2024 | 67.70 | 68.60 | 67.61 | 68.56 | 1 366 289 | 0 |
31.07.2024 | 67.86 | 68.46 | 67.22 | 67.34 | 1 429 901 | 0 |
30.07.2024 | 66.54 | 68.68 | 66.25 | 68.39 | 1 192 219 | 0 |
29.07.2024 | 65.38 | 66.46 | 65.15 | 66.24 | 876 132 | 0 |
26.07.2024 | 64.63 | 65.64 | 63.94 | 65.36 | 702 631 | 0 |
25.07.2024 | 65.27 | 65.69 | 63.96 | 64.16 | 1 336 879 | 0 |
24.07.2024 | 66.44 | 66.65 | 64.59 | 64.79 | 1 376 098 | 0 |
23.07.2024 | 66.89 | 66.98 | 66.35 | 66.42 | 976 760 | 0 |
22.07.2024 | 66.12 | 66.86 | 65.50 | 66.82 | 601 617 | 0 |
19.07.2024 | 66.36 | 66.36 | 65.77 | 66.10 | 565 713 | 0 |
18.07.2024 | 66.05 | 66.89 | 65.81 | 66.19 | 748 011 | 0 |
17.07.2024 | 65.13 | 66.45 | 65.13 | 66.36 | 920 528 | 0 |
16.07.2024 | 64.50 | 65.29 | 64.22 | 65.13 | 673 225 | 0 |
15.07.2024 | 64.05 | 64.52 | 63.81 | 64.19 | 693 338 | 0 |
12.07.2024 | 63.52 | 64.59 | 63.29 | 64.05 | 1 147 343 | 0 |
11.07.2024 | 63.00 | 63.70 | 62.90 | 63.22 | 1 304 970 | 0 |
10.07.2024 | 62.31 | 62.46 | 61.93 | 62.30 | 1 197 991 | 0 |
09.07.2024 | 62.12 | 62.24 | 61.63 | 62.08 | 971 905 | 0 |
08.07.2024 | 61.92 | 62.26 | 61.33 | 61.74 | 740 643 | 0 |
05.07.2024 | 61.76 | 62.08 | 61.39 | 61.95 | 649 654 | 0 |
03.07.2024 | 62.42 | 62.61 | 61.64 | 61.64 | 431 274 | 0 |
02.07.2024 | 62.18 | 62.26 | 61.71 | 62.00 | 1 258 197 | 0 |
01.07.2024 | 61.94 | 62.12 | 61.34 | 61.86 | 918 684 | 0 |
28.06.2024 | 62.26 | 62.57 | 61.60 | 62.20 | 1 660 719 | 0 |
27.06.2024 | 61.40 | 62.09 | 61.20 | 62.01 | 853 595 | 0 |
26.06.2024 | 60.90 | 61.56 | 60.64 | 61.41 | 1 118 907 | 0 |
25.06.2024 | 62.38 | 62.38 | 61.06 | 61.31 | 614 201 | 0 |
24.06.2024 | 62.15 | 62.80 | 62.01 | 62.26 | 1 986 056 | 0 |
21.06.2024 | 61.78 | 62.22 | 61.57 | 62.14 | 1 738 620 | 0 |
20.06.2024 | 61.16 | 61.80 | 60.81 | 61.67 | 948 217 | 0 |
18.06.2024 | 61.58 | 61.16 | 61.16 | 61.16 | 619 776 | 0 |
17.06.2024 | 61.34 | 61.61 | 61.00 | 61.43 | 842 468 | 0 |
14.06.2024 | 61.40 | 61.96 | 61.12 | 61.77 | 1 346 434 | 0 |
13.06.2024 | 60.53 | 62.02 | 60.33 | 61.62 | 1 351 168 | 0 |
12.06.2024 | 61.14 | 61.86 | 60.46 | 60.61 | 1 136 761 | 0 |
11.06.2024 | 60.35 | 61.17 | 60.15 | 60.60 | 1 293 151 | 0 |
10.06.2024 | 60.87 | 61.30 | 60.00 | 60.76 | 958 460 | 0 |
07.06.2024 | 60.84 | 61.40 | 60.72 | 61.24 | 936 532 | 0 |
06.06.2024 | 60.86 | 61.76 | 60.86 | 61.48 | 671 015 | 0 |
05.06.2024 | 61.49 | 61.62 | 60.95 | 61.26 | 639 083 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus