REG - Regency Centers Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201764.4664.4863.2763.6563.65681,200
Oct 19, 201764.8565.2264.2764.3864.38629,100
Oct 18, 201764.9065.2564.3364.7664.76946,200
Oct 17, 201764.1465.0764.0365.0665.06718,200
Oct 16, 201764.5764.7663.9764.2364.23930,000
Oct 13, 201764.2964.9363.6664.6764.67707,800
Oct 12, 201763.7964.0563.3464.0464.04753,800
Oct 11, 201763.5764.0863.5763.9163.91637,300
Oct 10, 201762.7363.5962.7363.5763.57642,000
Oct 09, 201762.5163.1162.4462.6362.63535,700
Oct 06, 201762.7862.7862.1662.3062.301,093,100
Oct 05, 201762.9963.8262.9063.1063.10819,700
Oct 04, 201762.3662.8862.0462.8762.87557,900
Oct 03, 201762.3762.5161.7062.3862.38576,600
Oct 02, 201762.0562.3561.5362.1062.10803,500
Sep 29, 201761.8562.3461.6862.0462.04785,700
Sep 28, 201761.8962.2361.4662.1462.14814,900
Sep 27, 201763.0463.0461.6561.8661.861,004,900
Sep 26, 201762.7963.4562.5063.0963.091,147,600
Sep 25, 201762.2663.3262.1562.7262.721,061,700
Sep 22, 201762.5062.7762.0262.1262.12563,100
Sep 21, 201762.6563.0162.2862.4262.42801,600
Sep 20, 201763.6363.7562.2462.6162.61743,700
Sep 19, 201763.8463.8463.1263.4763.471,120,900
Sep 18, 201764.8764.9863.7263.9563.95978,400
Sep 15, 201765.2465.2764.5465.0065.001,715,400
Sep 14, 201763.6265.5663.4765.4765.471,074,500
Sep 13, 201764.0164.0163.2763.6463.64946,900
Sep 12, 201764.7465.3863.7063.9263.92937,600
Sep 11, 201764.3065.3564.2965.0065.001,857,000
Sep 08, 201764.6064.8963.8764.1864.18828,400
Sep 07, 201764.7465.1064.4464.8064.801,353,700
Sep 06, 201764.7965.5064.5564.7264.72855,700
Sep 05, 201764.7265.2564.1364.5264.52727,600
Sep 01, 201764.3265.1363.9564.6864.68779,900
Aug 31, 201763.9564.7463.6764.3264.321,153,500
Aug 30, 201763.2563.6662.6663.6363.631,659,900
Aug 29, 201763.9764.5063.1463.3863.381,703,400
Aug 28, 201765.8766.0364.2064.3464.34972,300
Aug 25, 201765.4966.0764.8865.7565.75766,100
Aug 24, 201766.0767.1065.2365.2665.261,169,200
Aug 23, 201765.1966.0365.0165.7765.77642,300
Aug 22, 201765.5465.8565.0865.2965.29478,000
Aug 21, 201764.8265.6964.3965.5365.53531,800
Aug 18, 201764.9865.0964.3064.6864.68970,100
Aug 17, 201765.9766.2065.3365.3365.33949,300
Aug 16, 201765.1965.8964.9865.5265.52826,800
Aug 15, 201765.4965.8964.6865.0665.06827,600
Aug 14, 201764.9966.2664.5265.9265.92701,000
Aug 14, 20170.53 Dividend
Aug 11, 201766.2866.3164.7465.1164.58763,900
Aug 10, 201766.8267.1366.3966.4165.87884,500
Aug 09, 201766.3067.3466.2866.8666.32657,200
Aug 08, 201766.4867.2266.0366.5466.00626,000
Aug 07, 201766.7467.0766.1666.7466.20571,800
Aug 04, 201765.6067.3865.4266.7366.191,128,000
Aug 03, 201765.8566.5965.6866.1365.59678,000
Aug 02, 201766.8967.2665.7566.1065.56783,700
Aug 01, 201766.5167.6766.1367.3066.751,286,600
Jul 31, 201766.2766.3265.2166.2265.68850,300
Jul 28, 201766.9467.3166.0866.1665.62847,600
Jul 27, 201765.5467.3964.9767.1966.641,115,000
Jul 26, 201764.8165.8364.7165.6765.14723,400
Jul 25, 201764.4564.9263.8564.8964.36613,200
Jul 24, 201764.3164.5263.4864.3163.79594,300
Jul 21, 201764.5464.8263.6364.2363.71499,800
Jul 20, 201764.6164.8864.2264.5063.97418,800
Jul 19, 201763.5964.4963.4864.4863.96592,200
Jul 18, 201763.9364.1463.3963.5863.06715,400
Jul 17, 201763.6464.2563.4163.9663.44805,300
Jul 14, 201762.5663.7362.5663.5563.03857,700
Jul 13, 201762.0962.8362.0062.4561.94798,700
Jul 12, 201761.7463.0861.7462.1661.65770,000
Jul 11, 201761.6461.7060.8061.4060.90644,000
Jul 10, 201762.4962.6661.4461.4460.94691,800
Jul 07, 201761.8262.5161.5862.3861.87678,500
Jul 06, 201762.4062.7361.4961.7161.21978,200
Jul 05, 201763.7463.8862.4362.6562.141,107,300
Jul 03, 201762.8663.9562.5163.8163.29495,200
Jun 30, 201763.2963.8262.3762.6462.131,455,500
Jun 29, 201762.8763.8262.6362.9862.471,339,100
Jun 28, 201762.5963.5262.4663.1562.641,096,000
Jun 27, 201762.2962.6861.8162.3161.801,082,100
Jun 26, 201761.0862.8261.0262.4561.941,483,200
Jun 23, 201760.2961.4260.2961.0760.571,631,500
Jun 22, 201759.7660.4859.3760.2859.791,409,100
Jun 21, 201759.7860.4259.3059.9759.481,849,900
Jun 20, 201760.2360.5759.2159.7659.271,951,400
Jun 19, 201761.3961.3959.8660.2359.742,649,700
Jun 16, 201764.2665.2561.0061.4560.954,343,600
Jun 15, 201763.1264.1163.1264.0663.541,039,100
Jun 14, 201764.5364.6763.0963.4962.97733,800
Jun 13, 201763.5664.3463.0663.8963.37841,800
Jun 12, 201762.6763.9262.4063.8663.341,200,000
Jun 09, 201761.7562.7461.2262.3761.86758,400
Jun 08, 201762.1662.4961.4961.8161.311,144,400
Jun 07, 201761.2262.8061.2262.1661.651,345,600
Jun 06, 201760.2561.6959.7761.1660.661,019,400
Jun 05, 201760.6760.8560.0160.2059.71848,300
Jun 02, 201761.2661.9360.7360.9160.41874,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...