Advertisement
U.S. markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
58.49+0.30 (+0.52%)
At close: 04:00PM EDT
58.49 0.00 (0.00%)
After hours: 05:38PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202458.0058.5757.8458.4958.491,985,000
Apr 11, 202458.6058.7757.6858.1958.191,014,700
Apr 10, 202458.7359.2258.2058.3558.352,623,800
Apr 09, 202459.3360.3059.1460.2060.201,918,800
Apr 08, 202459.0959.5758.5859.1959.191,216,600
Apr 05, 202458.8859.2658.3358.8058.80906,000
Apr 04, 202460.0460.3858.8459.1059.10829,600
Apr 03, 202459.4159.7859.2559.7459.741,105,700
Apr 02, 202459.5159.7658.9659.6759.671,314,200
Apr 01, 202460.7060.7059.6359.6559.65839,300
Mar 28, 202460.4360.8060.2660.5660.561,415,300
Mar 27, 202459.3960.2059.2760.1760.171,092,500
Mar 26, 202459.2959.2958.8958.9158.91897,000
Mar 25, 202459.6359.7559.0459.1059.10729,700
Mar 22, 202460.8660.8659.2359.3459.34955,000
Mar 21, 202460.4360.8960.3360.7360.731,105,800
Mar 20, 202458.8460.4258.7460.2660.261,198,700
Mar 19, 202459.5459.8259.0559.2459.24765,600
Mar 18, 202459.2659.6759.1259.3859.38739,300
Mar 15, 202458.5259.5058.5259.0859.082,277,500
Mar 14, 202460.3160.3458.8159.2659.261,083,800
Mar 13, 202460.7561.3060.5360.6260.62891,200
Mar 12, 202461.0061.1860.5060.7160.711,612,600
Mar 12, 20240.67 Dividend
Mar 11, 202461.6262.0961.4261.9561.281,549,400
Mar 08, 202462.2162.2161.2861.8761.201,150,900
Mar 07, 202461.5161.8361.0261.4360.771,001,900
Mar 06, 202462.0862.2361.1661.3860.721,183,100
Mar 05, 202462.7763.0361.7461.9461.271,061,900
Mar 04, 202461.8462.9361.5462.9062.221,188,300
Mar 01, 202461.9562.2261.1561.7561.081,187,200
Feb 29, 202461.1862.3061.1061.9561.282,960,400
Feb 28, 202460.0161.0060.0160.9760.31875,200
Feb 27, 202460.5061.1160.3560.5359.881,183,600
Feb 26, 202460.5760.8060.0660.2359.58841,100
Feb 23, 202460.9161.1160.7260.7360.07662,000
Feb 22, 202461.2061.2860.6861.0760.411,022,100
Feb 21, 202460.9861.4260.5861.2260.56819,200
Feb 20, 202460.7161.3260.3760.6259.96947,600
Feb 16, 202460.7261.1860.2760.8160.15809,500
Feb 15, 202460.9461.4060.8561.2460.58719,100
Feb 14, 202460.4660.9359.6860.1959.541,231,800
Feb 13, 202459.5560.4358.7660.4259.772,251,300
Feb 12, 202461.4261.7860.3460.7060.041,864,200
Feb 09, 202460.1062.0960.0161.3260.662,364,400
Feb 08, 202461.7162.5161.6162.1461.471,360,800
Feb 07, 202462.2562.4361.8061.9461.27919,700
Feb 06, 202461.2162.6961.0262.2161.541,060,900
Feb 05, 202461.8361.9261.1161.2360.571,179,500
Feb 02, 202462.9763.0061.8362.6061.921,128,200
Feb 01, 202462.6763.6762.1063.6562.961,400,000
Jan 31, 202463.3663.7662.4762.6761.991,242,400
Jan 30, 202463.5363.6363.0063.1862.501,039,300
Jan 29, 202463.4063.5762.8863.5062.81815,400
Jan 26, 202464.2564.2963.5363.6062.911,037,400
Jan 25, 202463.5664.0062.7763.9763.281,361,700
Jan 24, 202463.6363.8562.0962.2161.541,299,200
Jan 23, 202463.3063.3862.6663.0362.351,336,300
Jan 22, 202463.0663.8162.7962.9762.29980,300
Jan 19, 202462.6362.9561.7962.7362.051,282,600
Jan 18, 202462.3962.5861.6262.3061.631,371,500
Jan 17, 202462.7563.5862.1362.4761.791,146,700
Jan 16, 202463.6663.9763.0663.3362.651,459,000
Jan 12, 202464.8865.0763.8164.0763.381,531,600
Jan 11, 202464.1064.4363.7464.1863.491,156,300
Jan 10, 202464.3964.8564.3364.4663.761,765,000
Jan 09, 202464.2964.7363.9764.5363.831,835,100
Jan 08, 202465.2465.2464.5665.0064.301,803,200
Jan 05, 202465.3565.7364.5765.0064.301,718,800
Jan 04, 202465.4665.9965.2265.5864.871,536,600
Jan 03, 202467.3667.3665.5665.7665.05908,200
Jan 02, 202466.8667.7666.5467.7367.00720,500
Dec 29, 202367.4367.6366.8567.0066.28817,700
Dec 28, 202367.0067.6566.8967.6566.92583,900
Dec 27, 202367.2867.2866.7567.0766.34689,700
Dec 26, 202366.5667.3266.5667.2166.48525,700
Dec 22, 202366.6367.4366.5066.6165.89903,200
Dec 21, 202366.8466.8465.8666.5665.84793,300
Dec 20, 202366.3866.9965.5065.5464.831,186,100
Dec 19, 202366.9567.1666.2066.3865.661,515,800
Dec 18, 202367.3167.3366.6066.7466.02978,200
Dec 15, 202367.5867.8266.4366.9166.192,129,300
Dec 14, 202367.5968.4767.3767.8567.121,393,200
Dec 13, 202363.9766.9763.6066.6765.951,169,300
Dec 13, 20230.67 Dividend
Dec 12, 202364.6464.8063.8564.2562.89594,400
Dec 11, 202363.9664.3663.6864.3362.97749,900
Dec 08, 202363.2464.0062.6163.9662.611,079,500
Dec 07, 202363.9064.3063.3463.4762.131,277,800
Dec 06, 202364.7665.0863.6663.7762.421,241,400
Dec 05, 202364.9664.9664.1864.5563.191,269,400
Dec 04, 202363.5965.1963.4665.1363.751,074,000
Dec 01, 202362.7564.2962.4963.9662.61998,300
Nov 30, 202362.0562.8561.6262.7861.451,826,500
Nov 29, 202362.2062.8661.3761.4760.17856,600
Nov 28, 202361.5961.9361.2861.8560.54665,600
Nov 27, 202361.3462.1560.9061.7660.45538,900
Nov 24, 202361.1061.4761.0061.3260.02257,100
Nov 22, 202361.5361.5760.9361.2159.92572,100
Nov 21, 202361.4361.5760.8960.9559.66667,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...