Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne REG.US
67.95-1.08(-1.56%)(czas lokalny: 02.01.2026 16:00)Regency Centers Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 69.42 | 69.52 | 68.93 | 69.02 | 25 547 | 0 |
| 30.12.2025 | 69.70 | 69.87 | 69.39 | 69.59 | 35 234 | 0 |
| 29.12.2025 | 69.92 | 69.92 | 69.59 | 69.79 | 22 904 | 0 |
| 26.12.2025 | 69.48 | 69.67 | 69.13 | 69.56 | 17 124 | 0 |
| 24.12.2025 | 69.18 | 69.68 | 69.08 | 69.55 | 185 956 | 0 |
| 23.12.2025 | 69.21 | 69.21 | 68.57 | 69.13 | 65 593 | 0 |
| 22.12.2025 | 68.50 | 69.33 | 68.09 | 69.13 | 70 314 | 0 |
| 19.12.2025 | 67.53 | 68.80 | 67.31 | 68.55 | 88 041 | 0 |
| 18.12.2025 | 67.75 | 68.08 | 67.27 | 67.71 | 83 781 | 0 |
| 17.12.2025 | 66.86 | 68.14 | 66.86 | 68.03 | 58 739 | 0 |
| 16.12.2025 | 68.30 | 68.42 | 66.94 | 67.16 | 51 437 | 0 |
| 15.12.2025 | 67.48 | 68.30 | 67.46 | 68.25 | 76 132 | 0 |
| 12.12.2025 | 67.77 | 68.25 | 67.58 | 67.75 | 46 177 | 0 |
| 11.12.2025 | 67.25 | 67.97 | 67.25 | 67.77 | 76 376 | 0 |
| 10.12.2025 | 68.06 | 68.19 | 67.10 | 67.20 | 84 203 | 0 |
| 09.12.2025 | 68.06 | 68.95 | 67.72 | 67.79 | 43 005 | 0 |
| 08.12.2025 | 68.97 | 68.97 | 67.79 | 67.84 | 51 502 | 0 |
| 05.12.2025 | 68.98 | 69.27 | 68.64 | 68.69 | 33 133 | 0 |
| 04.12.2025 | 69.53 | 69.73 | 68.97 | 69.08 | 64 070 | 0 |
| 03.12.2025 | 70.05 | 70.33 | 69.45 | 69.92 | 37 528 | 0 |
| 02.12.2025 | 71.01 | 71.01 | 69.63 | 70.06 | 30 401 | 0 |
| 01.12.2025 | 70.72 | 71.31 | 70.72 | 70.83 | 45 702 | 0 |
| 28.11.2025 | 71.44 | 71.77 | 71.03 | 71.18 | 33 014 | 0 |
| 26.11.2025 | 71.25 | 71.59 | 70.68 | 71.25 | 37 921 | 0 |
| 25.11.2025 | 71.56 | 71.89 | 70.99 | 71.09 | 70 870 | 0 |
| 24.11.2025 | 70.94 | 71.24 | 70.39 | 71.18 | 83 681 | 0 |
| 21.11.2025 | 69.54 | 71.11 | 69.44 | 70.86 | 52 397 | 0 |
| 20.11.2025 | 69.35 | 70.23 | 69.35 | 69.42 | 61 061 | 0 |
| 19.11.2025 | 69.88 | 69.88 | 68.99 | 69.11 | 74 136 | 0 |
| 18.11.2025 | 69.71 | 69.81 | 69.09 | 69.47 | 98 130 | 0 |
| 17.11.2025 | 69.79 | 69.81 | 68.87 | 69.12 | 83 784 | 0 |
| 14.11.2025 | 69.94 | 70.14 | 69.25 | 69.58 | 143 616 | 0 |
| 13.11.2025 | 69.69 | 70.31 | 69.69 | 69.82 | 131 256 | 0 |
| 12.11.2025 | 70.84 | 71.24 | 69.96 | 70.00 | 177 675 | 0 |
| 11.11.2025 | 69.70 | 71.45 | 69.70 | 71.26 | 209 844 | 0 |
| 10.11.2025 | 69.48 | 70.33 | 69.42 | 70.06 | 220 128 | 0 |
| 07.11.2025 | 68.64 | 69.79 | 68.64 | 69.78 | 266 508 | 0 |
| 06.11.2025 | 69.49 | 69.49 | 68.62 | 68.71 | 153 180 | 0 |
| 05.11.2025 | 69.49 | 69.64 | 68.72 | 69.41 | 250 599 | 0 |
| 04.11.2025 | 69.23 | 69.90 | 68.68 | 69.12 | 233 082 | 0 |
| 03.11.2025 | 69.78 | 69.78 | 67.27 | 68.91 | 292 944 | 0 |
| 31.10.2025 | 69.37 | 69.85 | 68.81 | 68.94 | 136 335 | 0 |
| 30.10.2025 | 69.30 | 70.16 | 69.30 | 69.38 | 127 188 | 0 |
| 29.10.2025 | 70.55 | 71.68 | 69.10 | 69.34 | 92 675 | 0 |
| 28.10.2025 | 72.80 | 73.11 | 71.22 | 71.54 | 104 485 | 0 |
| 27.10.2025 | 72.97 | 73.34 | 72.51 | 73.18 | 70 924 | 0 |
| 24.10.2025 | 72.50 | 73.12 | 72.50 | 72.62 | 46 300 | 0 |
| 23.10.2025 | 72.64 | 72.80 | 71.75 | 72.48 | 70 118 | 0 |
| 22.10.2025 | 72.49 | 72.79 | 72.11 | 72.60 | 67 643 | 0 |
| 21.10.2025 | 72.28 | 72.85 | 71.97 | 72.17 | 55 068 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
