Regency Centers Corp Preferred Series A (REGCP)

REGCP
🏛️ Vereinigte Staaten →
24.50
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:58 24.27 24.27 24.27 24.27 0.1K
15:36 24.38 24.38 24.38 24.38 0.4K
15:59 24.38 24.38 24.38 24.38 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 24.50 24.50 24.50 24.50 0.0M
2025-09-30 24.43 24.43 24.33 24.33 0.0M
2025-09-29 24.40 24.50 24.31 24.31 0.0M
2025-09-26 24.26 24.30 24.26 24.30 0.0M
2025-09-25 24.33 24.38 24.33 24.38 0.0M
2025-09-24 24.27 24.38 24.27 24.38 0.0M
2025-09-23 24.39 24.40 24.28 24.40 0.0M
2025-09-22 24.30 24.40 24.28 24.40 0.0M
2025-09-19 24.28 24.28 24.28 24.28 0.0M
2025-09-18 24.15 24.15 23.90 24.15 0.0M
2025-09-17 24.17 24.37 24.10 24.30 0.0M
2025-09-16 24.30 24.35 24.30 24.35 0.0M
2025-09-15 24.15 24.15 24.15 24.15 0.0M
2025-09-12 24.20 24.50 24.20 24.50 0.0M
2025-09-11 24.13 24.39 24.11 24.39 0.0M
2025-09-10 23.95 24.00 23.95 24.00 0.0M
2025-09-09 23.90 23.95 23.83 23.90 0.0M
2025-09-08 23.80 23.88 23.70 23.87 0.0M
2025-09-05 23.85 23.94 23.56 23.81 0.0M
2025-09-04 23.67 23.74 23.41 23.74 0.0M
2025-09-03 23.61 23.70 23.61 23.67 0.0M
2025-09-02 23.50 23.75 23.41 23.56 0.0M
2025-08-29 23.66 23.66 23.30 23.33 0.0M
2025-08-28 23.80 23.80 23.80 23.80 0.0M
2025-08-27 23.82 23.82 23.80 23.80 0.0M
2025-08-26 23.88 23.90 23.81 23.90 0.0M
2025-08-25 23.85 23.90 23.81 23.81 0.0M
2025-08-22 23.89 23.90 23.85 23.90 0.0M
2025-08-21 23.83 23.90 23.83 23.83 0.0M
2025-08-20 23.71 23.83 23.71 23.83 0.0M
2025-08-19 23.75 23.92 23.74 23.74 0.0M
2025-08-18 23.55 23.64 23.43 23.64 0.0M
2025-08-15 23.40 23.45 23.40 23.45 0.1M
2025-08-14 23.70 23.70 23.70 23.70 0.0M
2025-08-13 23.60 23.75 23.60 23.75 0.0M
2025-08-12 23.50 23.66 23.42 23.66 0.0M
2025-08-11 23.45 23.53 23.45 23.53 0.0M
2025-08-08 23.36 23.53 23.36 23.53 0.0M
2025-08-07 23.51 23.38 23.38 23.38 0.0M
2025-08-06 23.43 23.51 23.43 23.51 0.0M
2025-08-05 23.68 23.78 23.60 23.70 0.1M
2025-08-04 23.35 23.75 23.33 23.72 0.0M
2025-08-01 23.39 23.39 23.33 23.33 0.0M
2025-07-31 23.32 23.32 23.32 23.32 0.0M
2025-07-30 23.39 23.34 23.34 23.34 0.0M
2025-07-29 23.35 23.37 23.09 23.35 0.0M
2025-07-28 23.10 23.10 23.06 23.10 0.0M
2025-07-25 23.28 23.28 23.27 23.27 0.0M
2025-07-24 23.11 23.11 23.11 23.11 0.0M
2025-07-23 23.12 23.12 23.00 23.04 0.0M
2025-07-22 23.08 23.21 23.08 23.08 0.0M
2025-07-21 23.18 23.20 23.18 23.20 0.0M
2025-07-18 23.18 23.17 23.17 23.17 0.0M
2025-07-17 23.06 23.06 23.05 23.05 0.0M
2025-07-16 23.10 23.11 22.83 23.00 0.0M
2025-07-15 23.32 23.46 23.32 23.46 0.0M
2025-07-14 23.60 23.60 23.60 23.60 0.0M
2025-07-11 23.65 23.65 23.60 23.60 0.0M
2025-07-10 23.64 23.64 23.64 23.64 0.0M
2025-07-09 23.62 23.62 23.57 23.57 0.0M
2025-07-08 23.70 23.61 23.61 23.61 0.0M
2025-07-07 23.53 23.74 23.53 23.73 0.0M
2025-07-03 23.71 23.72 23.70 23.72 0.0M
2025-07-02 23.57 23.73 23.57 23.73 0.0M
2025-07-01 23.72 23.72 23.50 23.70 0.0M
2025-06-30 23.71 23.72 23.71 23.72 0.0M
2025-06-27 23.34 23.68 23.34 23.68 0.0M
2025-06-26 23.25 23.52 23.25 23.52 0.0M
2025-06-25 23.25 23.52 23.25 23.44 0.0M
2025-06-24 23.00 23.42 23.00 23.25 0.0M
2025-06-23 23.35 23.45 23.00 23.18 0.0M
2025-06-20 23.21 23.45 23.21 23.24 0.0M
2025-06-18 23.40 23.40 23.14 23.17 0.0M
2025-06-17 23.20 23.36 23.20 23.36 0.0M
2025-06-16 23.30 23.30 23.14 23.24 0.0M
2025-06-13 23.27 23.31 22.97 22.97 0.0M
2025-06-12 23.21 23.30 23.21 23.30 0.0M
2025-06-11 23.05 23.25 23.02 23.25 0.0M
2025-06-10 23.07 23.12 22.98 23.04 0.0M
2025-06-09 23.00 23.10 22.86 23.01 0.0M
2025-06-06 22.92 23.06 22.88 23.04 0.0M
2025-06-05 23.03 23.12 22.92 23.12 0.0M
2025-06-04 22.90 23.07 22.89 23.03 0.0M
2025-06-03 22.90 23.23 22.89 22.89 0.0M
2025-06-02 22.90 22.97 22.80 22.85 0.0M
2025-05-30 23.05 23.59 22.64 22.76 0.0M
2025-05-29 23.11 23.57 23.11 23.57 0.0M
2025-05-28 23.68 23.68 23.68 23.68 0.0M
2025-05-27 23.45 23.40 23.40 23.40 0.0M
2025-05-23 23.51 23.51 23.51 23.51 0.0M
2025-05-22 23.42 23.42 23.42 23.42 0.0M
2025-05-21 23.70 23.70 23.00 23.29 0.0M
2025-05-20 23.70 23.70 23.44 23.69 0.0M
2025-05-19 23.53 23.32 23.32 23.32 0.0M
2025-05-16 23.53 23.37 23.37 23.37 0.0M
2025-05-15 23.34 23.70 23.34 23.68 0.0M
2025-05-14 23.52 23.38 23.38 23.38 0.0M
2025-05-13 23.50 23.60 23.24 23.50 0.0M
2025-05-12 23.80 23.80 23.50 23.70 0.0M
2025-05-09 23.55 23.97 23.50 23.80 0.0M
2025-05-08 23.78 23.80 23.77 23.80 0.0M
2025-05-06 23.77 23.78 23.73 23.73 0.0M
2025-05-05 23.75 23.77 23.47 23.77 0.0M
2025-05-02 23.55 23.66 23.55 23.66 0.0M
2025-05-01 23.49 23.73 23.48 23.50 0.0M
2025-04-30 23.07 23.58 23.05 23.40 0.0M
2025-04-29 23.05 23.29 23.05 23.29 0.0M
2025-04-28 23.26 23.26 23.25 23.25 0.0M
2025-04-25 23.49 23.49 23.15 23.25 0.0M
2025-04-24 23.47 23.47 23.14 23.29 0.0M
2025-04-23 23.54 23.54 23.11 23.21 0.0M
2025-04-22 23.24 23.24 23.02 23.13 0.0M
2025-04-21 23.05 23.16 23.00 23.00 0.0M
2025-04-17 22.90 23.20 22.90 23.20 0.0M
2025-04-16 22.32 22.84 22.32 22.83 0.0M
2025-04-15 22.52 22.79 22.41 22.79 0.0M
2025-04-14 22.50 22.98 22.50 22.95 0.0M
2025-04-11 22.25 22.50 21.89 22.50 0.0M
2025-04-10 22.68 22.73 22.33 22.50 0.0M
2025-04-09 22.66 22.91 22.60 22.73 0.0M
2025-04-08 22.98 22.98 22.77 22.77 0.0M
2025-04-07 22.62 22.75 22.60 22.69 0.0M
2025-04-04 22.76 22.76 22.60 22.72 0.0M
2025-04-03 22.94 23.00 22.72 22.97 0.0M
2025-04-02 23.25 23.26 23.04 23.19 0.0M
2025-04-01 23.21 23.37 23.21 23.37 0.0M
2025-03-31 23.30 23.41 23.11 23.41 0.0M
2025-03-28 23.30 23.41 23.11 23.41 0.0M
2025-03-27 23.30 23.41 23.11 23.41 0.0M
2025-03-26 23.55 23.55 23.40 23.40 0.0M
2025-03-25 23.58 23.60 23.44 23.60 0.0M
2025-03-24 23.80 23.80 23.50 23.58 0.0M
2025-03-21 23.65 23.85 23.53 23.85 0.0M
2025-03-20 23.65 23.85 23.53 23.85 0.0M
2025-03-19 23.51 24.03 23.51 24.03 0.0M
2025-03-18 23.63 23.63 23.63 23.63 0.0M
2025-03-17 23.82 23.90 23.82 23.83 0.0M
2025-03-14 23.53 23.71 23.53 23.71 0.0M
2025-03-13 23.83 23.83 23.57 23.58 0.0M
2025-03-12 23.70 23.72 23.70 23.72 0.0M
2025-03-11 23.70 23.84 23.70 23.83 0.0M
2025-03-10 23.50 23.84 23.50 23.84 0.0M
2025-03-07 23.65 23.65 23.65 23.65 0.0M
2025-03-06 23.50 23.64 23.50 23.63 0.0M
2025-03-05 23.46 23.50 23.42 23.50 0.0M
2025-03-04 23.30 23.39 23.30 23.39 0.0M
2025-03-03 23.50 23.59 23.35 23.38 0.1M
2025-02-28 23.35 23.71 23.35 23.55 0.0M
2025-02-27 23.40 23.46 23.34 23.43 0.0M
2025-02-26 23.79 23.79 23.33 23.33 0.0M
2025-02-25 23.59 23.79 23.30 23.79 0.0M
2025-02-24 23.60 23.60 23.60 23.60 0.0M
2025-02-21 23.50 23.50 23.49 23.50 0.0M
2025-02-20 23.50 23.50 23.49 23.50 0.0M
2025-02-19 23.44 23.55 23.32 23.40 0.0M
2025-02-18 23.90 23.90 23.60 23.60 0.0M
2025-02-14 23.90 23.90 23.77 23.77 0.0M
2025-02-13 23.89 23.89 23.60 23.69 0.0M
2025-02-12 23.20 23.76 23.18 23.76 0.0M
2025-02-11 23.09 23.20 22.95 23.20 0.0M
2025-02-10 23.08 23.10 23.02 23.04 0.0M
2025-02-07 23.55 23.70 23.02 23.02 0.0M
2025-02-06 23.57 23.93 23.57 23.60 0.0M
2025-02-05 23.73 23.73 23.57 23.57 0.0M
2025-02-04 23.80 23.80 23.61 23.75 0.0M
2025-02-03 23.26 24.20 23.26 24.20 0.0M
2025-01-31 24.16 24.30 23.59 23.59 0.0M
2025-01-30 23.55 23.94 23.55 23.93 0.0M
2025-01-29 23.26 23.60 23.26 23.60 0.0M
2025-01-28 23.86 23.86 23.58 23.58 0.0M
2025-01-27 23.99 23.99 23.78 23.78 0.0M
2025-01-24 23.97 24.00 23.70 23.90 0.0M
2025-01-23 23.59 23.99 23.59 23.88 0.0M
2025-01-22 23.70 23.78 23.60 23.60 0.0M
2025-01-21 23.06 23.73 23.06 23.54 0.0M
2025-01-17 23.15 23.40 23.05 23.26 0.0M
2025-01-16 23.82 24.24 23.45 23.45 0.0M
2025-01-15 23.89 24.39 23.89 24.22 0.0M
2025-01-14 23.75 23.89 23.61 23.68 0.0M
2025-01-13 23.57 23.60 23.45 23.45 0.0M
2025-01-10 23.45 23.70 23.45 23.65 0.0M
2025-01-08 23.85 23.85 23.46 23.46 0.0M
2025-01-07 23.75 23.78 23.74 23.75 0.0M
2025-01-06 23.51 23.75 23.45 23.75 0.0M
2025-01-03 23.23 23.72 23.23 23.65 0.0M
2025-01-02 23.14 23.30 23.14 23.30 0.0M