Regency Centers Corp Preferred Series B (REGCO)

REGCO
🏛️ 미국 →
23.89
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 22.06 22.51 21.85 22.47 0.0M
2024-12-30 22.02 22.25 21.90 22.15 0.0M
2024-12-27 22.12 22.12 22.00 22.05 0.0M
2024-12-24 22.30 22.30 22.20 22.20 0.0M
2024-12-23 22.17 22.32 22.07 22.25 0.0M
2024-12-20 22.01 22.35 22.00 22.31 0.0M
2024-12-19 22.44 22.44 22.20 22.43 0.0M
2024-12-18 22.50 22.50 22.30 22.44 0.0M
2024-12-17 22.40 22.40 22.40 22.40 0.0M
2024-12-16 22.40 22.56 22.34 22.56 0.0M
2024-12-13 22.51 22.51 22.25 22.40 0.0M
2024-12-12 22.67 22.75 22.60 22.60 0.0M
2024-12-11 22.85 23.00 22.65 22.65 0.0M
2024-12-10 23.31 23.35 22.90 22.90 0.0M
2024-12-09 23.20 23.30 22.91 23.05 0.0M
2024-12-06 23.25 23.40 23.13 23.21 0.0M
2024-12-05 23.30 23.30 23.23 23.25 0.0M
2024-12-04 23.56 23.56 23.11 23.20 0.0M
2024-12-03 23.10 23.20 23.01 23.01 0.0M
2024-12-02 23.10 23.50 23.10 23.15 0.0M
2024-11-29 22.98 23.47 22.75 23.10 0.0M
2024-11-27 22.83 23.24 22.80 22.95 0.0M
2024-11-26 23.33 23.33 22.71 22.72 0.0M
2024-11-25 23.67 23.76 23.22 23.25 0.1M
2024-11-22 23.71 23.72 23.60 23.60 0.0M
2024-11-21 23.67 23.74 23.54 23.65 0.0M
2024-11-20 23.70 23.71 23.60 23.63 0.0M
2024-11-19 24.00 24.00 23.76 23.76 0.0M
2024-11-18 24.06 24.11 23.95 23.95 0.0M
2024-11-15 23.95 24.13 23.95 23.96 0.0M
2024-11-14 23.98 23.98 23.85 23.95 0.0M
2024-11-13 23.86 24.09 23.65 24.09 0.0M
2024-11-12 24.61 24.61 23.81 23.91 0.0M
2024-11-11 24.00 24.40 24.00 24.19 0.0M
2024-11-08 24.40 24.55 24.40 24.54 0.0M
2024-11-07 24.32 24.40 23.27 24.40 0.0M
2024-11-06 24.35 24.40 23.67 24.29 0.0M
2024-11-05 24.40 24.50 23.72 24.48 0.0M
2024-11-04 24.24 24.45 23.84 24.41 0.0M
2024-11-01 24.42 24.42 24.21 24.29 0.0M
2024-10-31 23.75 24.50 23.75 24.43 0.1M
2024-10-30 24.24 24.33 24.24 24.25 0.0M
2024-10-29 24.12 24.37 24.12 24.25 0.0M
2024-10-28 24.02 24.50 23.10 24.22 0.0M
2024-10-25 24.39 24.39 24.25 24.26 0.0M
2024-10-24 24.17 24.30 24.17 24.27 0.0M
2024-10-23 24.21 24.28 24.05 24.19 0.0M
2024-10-22 24.39 24.39 24.20 24.29 0.0M
2024-10-21 24.24 24.27 24.04 24.04 0.0M
2024-10-18 24.46 24.46 24.17 24.17 0.0M
2024-10-17 24.25 24.34 24.21 24.25 0.0M
2024-10-16 24.30 24.48 23.96 24.40 0.0M
2024-10-15 24.45 24.56 24.29 24.29 0.0M
2024-10-14 24.44 24.46 24.30 24.30 0.0M
2024-10-11 24.68 24.69 24.51 24.52 0.0M
2024-10-10 24.65 24.65 24.47 24.56 0.0M
2024-10-09 24.23 24.70 24.23 24.55 0.0M
2024-10-08 24.51 24.70 24.51 24.70 0.0M
2024-10-07 24.38 24.54 24.38 24.54 0.0M
2024-10-04 24.52 24.54 24.43 24.48 0.0M
2024-10-03 24.54 24.56 24.16 24.52 0.0M
2024-10-02 24.23 24.56 24.23 24.47 0.0M
2024-10-01 24.19 24.34 24.16 24.34 0.0M
2024-09-30 24.20 24.35 23.75 24.35 0.0M
2024-09-27 23.96 24.39 23.96 24.20 0.0M
2024-09-26 24.50 24.50 23.85 24.05 0.0M
2024-09-25 24.40 24.50 24.35 24.50 0.0M
2024-09-24 24.10 24.42 24.10 24.42 0.0M
2024-09-23 24.20 24.25 23.80 24.23 0.0M
2024-09-20 24.20 24.20 24.07 24.11 0.0M
2024-09-19 24.10 24.21 24.10 24.20 0.0M
2024-09-18 23.85 24.02 23.78 23.89 0.0M
2024-09-17 23.71 24.00 23.71 23.79 0.0M
2024-09-16 23.87 23.87 23.62 23.71 0.0M
2024-09-13 23.01 23.43 23.00 23.42 0.0M
2024-09-12 23.01 23.20 23.00 23.18 0.0M
2024-09-11 22.90 23.05 22.90 23.05 0.0M
2024-09-10 23.24 23.24 22.90 23.10 0.0M
2024-09-09 22.99 23.26 22.98 23.25 0.0M
2024-09-06 22.84 23.00 22.82 23.00 0.0M
2024-09-05 23.00 23.07 22.81 23.07 0.0M
2024-09-04 22.88 22.88 22.74 22.84 0.0M
2024-09-03 22.91 22.94 22.63 22.94 0.0M
2024-08-30 22.52 22.94 22.52 22.94 0.0M
2024-08-29 22.83 22.94 22.63 22.85 0.0M
2024-08-28 22.75 22.83 22.70 22.83 0.0M
2024-08-27 22.68 22.85 22.63 22.76 0.0M
2024-08-26 22.60 22.71 22.53 22.71 0.0M
2024-08-23 22.50 22.68 22.47 22.62 0.0M
2024-08-22 22.38 22.50 22.38 22.48 0.0M
2024-08-21 22.40 22.63 22.40 22.50 0.0M
2024-08-20 22.36 22.40 22.36 22.40 0.0M
2024-08-19 22.26 22.36 22.22 22.36 0.0M
2024-08-16 22.23 22.29 22.21 22.26 0.0M
2024-08-15 22.21 22.31 22.18 22.19 0.0M
2024-08-14 22.32 22.32 22.15 22.21 0.0M
2024-08-13 22.06 22.14 22.01 22.14 0.0M
2024-08-12 22.05 22.05 21.92 22.03 0.0M
2024-08-09 22.15 22.16 22.01 22.06 0.0M
2024-08-08 22.15 22.17 22.05 22.14 0.0M
2024-08-07 22.11 22.12 21.90 22.01 0.0M
2024-08-06 21.90 22.15 21.85 21.95 0.0M
2024-08-05 21.76 21.96 21.76 21.85 0.0M
2024-08-02 22.12 22.25 22.10 22.19 0.0M
2024-08-01 22.04 22.14 22.04 22.14 0.0M
2024-07-31 22.10 22.10 21.96 22.10 0.0M
2024-07-30 21.95 21.98 21.85 21.98 0.0M
2024-07-29 22.00 22.00 21.95 21.95 0.0M
2024-07-26 22.10 22.10 22.03 22.09 0.0M
2024-07-25 22.00 22.00 22.00 22.00 0.0M
2024-07-24 22.08 22.10 21.80 21.90 0.0M
2024-07-23 22.13 22.13 22.09 22.09 0.0M
2024-07-22 22.24 22.24 22.09 22.15 0.0M
2024-07-19 21.94 22.25 21.94 22.13 0.0M
2024-07-18 21.93 21.97 21.90 21.97 0.0M
2024-07-17 21.86 22.00 21.84 21.96 0.0M
2024-07-16 21.85 22.22 21.85 21.98 0.0M
2024-07-15 22.03 22.25 22.03 22.14 0.0M
2024-07-12 22.00 22.39 21.85 22.00 0.0M
2024-07-11 22.04 22.15 21.97 22.00 0.1M
2024-07-10 22.11 22.11 21.93 21.93 0.0M
2024-07-09 22.10 22.10 21.91 22.00 0.0M
2024-07-08 22.09 22.09 21.90 22.04 0.0M
2024-07-05 22.25 22.37 22.07 22.11 0.0M
2024-07-03 22.01 22.40 21.99 22.07 0.0M
2024-07-02 21.83 22.01 21.83 22.01 0.0M
2024-07-01 21.85 21.85 21.60 21.75 0.0M
2024-06-28 21.85 21.85 21.57 21.75 0.0M
2024-06-27 22.14 22.14 21.80 21.85 0.0M
2024-06-26 21.81 22.01 21.75 21.87 0.0M
2024-06-25 21.95 21.95 21.88 21.88 0.0M
2024-06-24 21.97 21.97 21.97 21.97 0.0M
2024-06-21 21.77 21.86 21.77 21.86 0.0M
2024-06-20 21.84 21.86 21.80 21.84 0.0M
2024-06-18 21.94 21.94 21.80 21.80 0.0M
2024-06-17 21.93 21.93 21.75 21.75 0.0M
2024-06-14 22.01 22.01 21.95 21.95 0.0M
2024-06-13 22.10 22.10 22.00 22.00 0.0M
2024-06-12 22.03 22.03 21.96 22.00 0.0M
2024-06-11 22.02 22.18 21.80 22.18 0.0M
2024-06-10 22.08 22.08 21.99 22.02 0.0M
2024-06-07 21.78 22.06 21.78 22.06 0.0M
2024-06-06 22.20 22.23 22.06 22.22 0.0M
2024-06-05 22.26 22.40 22.26 22.40 0.0M
2024-06-04 22.34 22.34 22.23 22.23 0.0M
2024-06-03 22.10 22.10 22.10 22.10 0.0M
2024-05-31 22.23 22.23 22.10 22.10 0.0M
2024-05-30 21.92 22.34 21.92 22.34 0.0M
2024-05-29 22.05 22.05 21.75 21.94 0.0M
2024-05-28 22.28 22.28 22.05 22.05 0.0M
2024-05-24 22.37 22.37 22.37 22.37 0.0M
2024-05-23 21.85 21.85 21.74 21.74 0.0M
2024-05-22 21.85 21.85 21.85 21.85 0.0M
2024-05-21 21.96 22.11 21.90 22.09 0.0M
2024-05-20 21.96 21.98 21.76 21.97 0.0M
2024-05-17 22.01 22.01 21.80 21.94 0.0M
2024-05-16 22.10 22.10 21.95 22.00 0.0M
2024-05-15 22.06 22.18 22.06 22.10 0.0M
2024-05-14 22.02 22.02 22.00 22.02 0.0M
2024-05-13 22.42 22.42 22.15 22.16 0.0M
2024-05-10 21.90 22.13 21.83 21.83 0.0M
2024-05-09 22.15 22.15 21.96 21.96 0.0M
2024-05-08 22.03 22.03 21.82 21.97 0.0M
2024-05-07 22.19 22.35 21.93 22.09 0.0M
2024-05-06 22.01 22.30 22.01 22.20 0.0M
2024-05-03 21.95 23.00 21.85 21.99 0.0M
2024-05-02 21.71 21.94 21.69 21.80 0.0M
2024-05-01 22.11 22.11 21.60 21.65 0.0M
2024-04-30 21.89 22.14 21.47 21.47 0.0M
2024-04-29 22.60 22.60 21.95 22.16 0.0M
2024-04-26 22.49 22.49 22.11 22.11 0.0M
2024-04-25 22.62 22.65 22.31 22.52 0.0M
2024-04-24 22.02 23.30 22.02 22.45 0.0M
2024-04-23 22.72 23.04 22.67 22.70 0.0M
2024-04-22 22.61 22.99 22.50 22.99 0.0M
2024-04-19 22.99 22.99 22.99 22.99 0.0M
2024-04-18 22.22 23.37 22.20 22.99 0.0M
2024-04-17 22.38 22.38 22.37 22.38 0.0M
2024-04-16 21.64 22.00 21.64 22.00 0.0M
2024-04-15 22.26 22.37 21.74 22.00 0.0M
2024-04-12 22.35 22.35 22.35 22.35 0.0M
2024-04-11 22.73 22.73 22.66 22.72 0.0M
2024-04-10 23.24 23.25 22.98 23.08 0.0M
2024-04-09 23.29 23.29 23.29 23.29 0.0M
2024-04-08 23.31 23.31 23.27 23.29 0.0M
2024-04-05 23.37 23.41 23.29 23.29 0.0M
2024-04-04 23.37 23.49 23.24 23.49 0.0M
2024-04-03 23.30 23.40 23.22 23.35 0.0M
2024-04-02 23.26 23.27 23.25 23.27 0.0M
2024-04-01 23.37 23.48 23.30 23.40 0.0M
2024-03-28 23.35 23.56 23.28 23.46 0.0M
2024-03-27 23.57 23.70 23.42 23.55 0.0M
2024-03-26 23.96 23.96 23.51 23.73 0.0M
2024-03-25 23.75 24.12 23.75 24.06 0.0M
2024-03-22 23.54 24.06 23.44 24.06 0.0M
2024-03-21 23.78 23.78 23.78 23.78 0.0M
2024-03-20 23.51 23.80 23.51 23.78 0.0M
2024-03-19 23.62 24.15 23.50 23.51 0.0M
2024-03-18 23.83 23.94 23.81 23.81 0.0M
2024-03-15 23.70 23.90 23.52 23.81 0.0M
2024-03-14 23.78 24.06 23.78 24.06 0.0M
2024-03-13 23.95 23.98 23.69 23.69 0.0M
2024-03-12 23.86 24.08 23.83 23.90 0.0M
2024-03-11 24.35 24.35 24.01 24.01 0.0M
2024-03-08 24.30 24.30 24.15 24.20 0.0M
2024-03-07 24.39 24.39 23.78 23.78 0.0M
2024-03-06 24.34 24.40 24.23 24.32 0.0M
2024-03-05 24.14 24.33 24.10 24.33 0.0M
2024-03-04 24.15 24.15 24.15 24.15 0.0M
2024-03-01 24.04 24.31 23.85 24.16 0.0M
2024-02-29 24.43 24.43 23.61 24.32 0.0M
2024-02-28 24.27 24.42 23.59 23.59 0.0M
2024-02-27 24.09 24.09 24.00 24.00 0.0M
2024-02-26 24.05 24.15 23.91 24.15 0.0M
2024-02-23 24.26 24.26 24.26 24.26 0.0M
2024-02-22 24.25 24.25 24.06 24.06 0.0M
2024-02-21 24.12 24.25 24.12 24.12 0.0M
2024-02-20 23.95 24.12 23.95 24.12 0.0M
2024-02-16 24.39 24.39 23.79 23.95 0.0M
2024-02-15 23.91 24.34 23.79 24.34 0.0M
2024-02-14 24.02 24.10 23.75 23.84 0.0M
2024-02-13 23.83 24.04 23.83 24.00 0.0M
2024-02-12 24.11 24.43 24.11 24.41 0.0M
2024-02-09 24.25 24.45 24.23 24.36 0.0M
2024-02-08 24.85 24.85 24.24 24.24 0.0M
2024-02-07 24.30 24.30 24.25 24.25 0.0M
2024-02-06 24.52 24.52 24.52 24.52 0.0M
2024-02-05 24.52 24.52 24.52 24.52 0.0M
2024-02-02 24.45 24.64 24.42 24.52 0.0M
2024-02-01 24.71 24.71 24.45 24.55 0.0M
2024-01-31 24.15 24.90 24.15 24.80 0.0M
2024-01-30 24.08 24.33 24.08 24.33 0.0M
2024-01-29 24.05 24.20 24.05 24.09 0.0M
2024-01-26 23.97 24.08 23.97 24.08 0.0M
2024-01-25 23.70 23.70 23.70 23.70 0.0M
2024-01-24 23.68 23.69 23.66 23.69 0.0M
2024-01-23 23.48 23.48 23.48 23.48 0.0M
2024-01-22 23.39 23.59 23.31 23.59 0.0M
2024-01-19 23.46 23.53 23.44 23.47 0.0M
2024-01-18 23.52 23.52 23.25 23.34 0.0M
2024-01-17 23.64 23.64 23.64 23.64 0.0M
2024-01-16 23.36 23.64 23.36 23.64 0.0M
2024-01-12 23.46 23.46 23.46 23.46 0.0M
2024-01-11 24.20 24.20 23.74 23.83 0.0M
2024-01-10 24.09 24.09 24.09 24.09 0.0M
2024-01-09 23.75 24.24 23.65 24.09 0.0M
2024-01-08 23.62 24.27 23.62 24.27 0.0M
2024-01-05 23.74 24.26 23.74 24.19 0.0M
2024-01-04 23.84 23.90 23.84 23.90 0.0M
2024-01-03 23.55 24.24 23.50 24.24 0.0M
2024-01-02 23.94 23.97 23.77 23.81 0.0M