Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Regency Centers Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (R1EG34) Historical Prices

BR:R1EG34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026214.62215.88214.62214.62214.620.00%00.00
Nov 12, 2026214.62214.62214.62214.62214.62+3.76%10.50
Nov 11, 2026206.85212.10206.85206.85206.850.00%00.00
Nov 10, 2026206.85215.25206.85206.85206.850.00%00.00
Nov 09, 2026206.85211.05206.85206.85206.850.00%00.00
Nov 06, 2026206.85206.85206.85206.85206.85+5.64%41.89
Nov 05, 2026195.80209.79195.80195.80195.800.00%00.00
Nov 04, 2026195.80210.42195.80195.80195.800.00%00.00
Nov 03, 2026195.80207.06195.80195.80195.800.00%00.00
Nov 02, 2026195.80204.20195.80195.80195.800.00%00.00
Oct 30, 2026195.80204.20195.80195.80195.800.00%00.00
Oct 29, 2026195.80203.60195.80195.80195.800.00%00.00
Oct 28, 2026195.80196.40194.60195.80195.800.00%00.00
Oct 27, 2026195.80195.80195.80195.80195.80-1.61%7786.63
Oct 26, 2026191.85200.00191.85199.00199.00+3.01%1829.84
Oct 23, 2026193.18193.18183.92193.18193.180.00%00.00
Oct 22, 2026193.18193.18186.30193.18193.180.00%00.00
Oct 21, 2026193.18193.18180.72193.18193.180.00%00.00
Oct 20, 2026193.18193.18183.24193.18193.180.00%00.00
Oct 19, 2026193.18193.18182.02193.18193.180.00%00.00
Oct 16, 2026193.18193.18185.82193.18193.180.00%00.00
Oct 15, 2026193.18193.18185.94193.18193.180.00%00.00
Oct 14, 2026193.18193.18179.28193.18193.180.00%00.00
Oct 13, 2026193.18193.18179.28193.18193.180.00%00.00
Oct 12, 2026193.18193.18179.46193.18193.180.00%00.00
Oct 09, 2026193.18193.18179.46193.18193.180.00%00.00
Oct 08, 2026193.18193.18178.92193.18193.180.00%00.00
Oct 07, 2026193.18193.18177.66193.18193.180.00%00.00
Oct 06, 2026193.18193.18176.76193.18193.180.00%00.00
Oct 05, 2026193.18193.18178.22193.18193.180.00%00.00
Oct 02, 2026193.18193.18186.01193.18193.180.00%00.00
Oct 01, 2026193.18193.18186.58193.18193.180.00%00.00
Sep 30, 2026193.18193.18185.82193.18193.180.00%00.00
Sep 29, 2026193.18193.18188.86193.18193.180.00%00.00
Sep 28, 2026193.18193.18191.33193.18193.180.00%00.00
Sep 25, 2026193.18193.18189.81193.18193.180.00%00.00
Sep 24, 2026193.18193.18188.86193.18193.180.00%00.00
Sep 23, 2026193.18193.18187.34193.18193.180.00%00.00
Sep 22, 2026193.18193.18187.53193.18193.180.00%00.00
Sep 21, 2026193.18193.18185.44193.18193.180.00%00.00
Sep 18, 2026193.18193.18187.15193.18193.180.00%00.00
Sep 17, 2026193.18193.18187.91193.18193.180.00%00.00
Sep 16, 2026193.18193.18188.10193.18193.180.00%00.00
Sep 15, 2026193.18193.18189.81193.18193.180.00%00.00
Sep 14, 2026193.18197.79191.52193.18193.180.00%00.00
Sep 11, 2026193.18193.61189.43193.18193.180.00%00.00
Sep 10, 2026193.18193.18191.14193.18193.18+0.68%00.00
Sep 09, 2026193.18193.18191.14193.18191.880.00%00.00
Sep 08, 2026197.79197.79193.18193.18191.88-1.54%172.87
Sep 07, 2026196.20196.20192.47196.20194.880.00%00.00