REG - Regency Centers Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201968.1368.4167.2567.8967.89961,000
Sep 17, 201968.4168.7567.7468.1168.11963,600
Sep 16, 201968.2968.4167.7868.2368.231,079,800
Sep 13, 201968.9569.5967.7968.0668.061,704,800
Sep 12, 201968.8269.2668.2569.0769.07824,300
Sep 11, 201968.0868.7467.6168.7268.722,184,300
Sep 10, 201968.2268.8867.8668.2268.221,435,600
Sep 09, 201966.8968.4566.4768.3968.39999,400
Sep 06, 201966.7367.1366.5666.9266.92657,600
Sep 05, 201966.4866.7465.9866.5866.58932,600
Sep 04, 201965.8866.5865.5666.4866.48781,700
Sep 03, 201964.1765.5764.1265.3365.33768,200
Aug 30, 201964.5464.7364.0864.5164.51537,200
Aug 29, 201963.5864.4763.4764.4364.43596,000
Aug 28, 201963.0363.4762.7963.3263.32819,100
Aug 27, 201963.9564.1062.7462.8362.831,008,800
Aug 26, 201963.8363.8363.0063.6163.61724,200
Aug 23, 201964.7265.4762.9763.3463.341,050,200
Aug 22, 201965.6065.6764.7965.1665.16845,100
Aug 21, 201965.0865.6064.8865.3665.36860,800
Aug 20, 201965.8465.8464.9665.0065.00527,900
Aug 19, 201965.4065.8165.0665.7365.73632,800
Aug 16, 201965.7465.7464.8865.1965.19914,400
Aug 15, 201964.7665.4964.6465.0465.04744,200
Aug 14, 201965.2765.2764.4964.7164.711,217,600
Aug 13, 201964.6865.3264.4865.2065.20897,800
Aug 12, 201964.7265.1264.4664.8464.84804,400
Aug 09, 201965.1665.4164.4864.9864.98586,700
Aug 09, 20190.585 Dividend
Aug 08, 201964.6765.6464.1965.6065.011,127,800
Aug 07, 201963.9665.3563.1164.7064.121,074,600
Aug 06, 201964.0064.6363.2764.2163.641,032,200
Aug 05, 201965.6365.6462.9063.8463.27986,500
Aug 02, 201965.9967.4465.2365.7665.171,183,700
Aug 01, 201966.5266.8165.8865.9665.371,040,300
Jul 31, 201967.0067.4466.0966.7066.11938,900
Jul 30, 201966.6867.3566.4766.9366.33618,700
Jul 29, 201966.4667.0766.3666.7466.14467,700
Jul 26, 201966.2566.5265.3166.2065.61660,000
Jul 25, 201966.2066.5365.4266.1265.531,009,400
Jul 24, 201965.6866.2565.1566.1565.56867,100
Jul 23, 201964.7065.7264.4665.5564.97751,000
Jul 22, 201965.1165.2264.5964.6364.05680,400
Jul 19, 201966.5366.6664.9865.0164.43767,600
Jul 18, 201966.4366.7965.7966.5465.95593,200
Jul 17, 201967.4867.7066.2766.5465.95759,700
Jul 16, 201968.0568.0767.1367.2366.63822,700
Jul 15, 201968.6268.9068.0968.1467.53613,800
Jul 12, 201968.7668.8868.3368.5467.93478,100
Jul 11, 201969.4469.5868.1868.6067.99751,700
Jul 10, 201969.4469.8368.7969.4268.80555,100
Jul 09, 201968.8769.5268.6369.4168.79572,000
Jul 08, 201968.4369.0268.3468.8268.21598,300
Jul 05, 201968.2268.6867.5168.4867.87357,500
Jul 03, 201967.8968.8267.8968.8168.20313,700
Jul 02, 201966.8467.8266.5367.7567.15579,600
Jul 01, 201967.2267.3165.5666.7266.13793,800
Jun 28, 201966.9767.6166.5866.7466.141,872,300
Jun 27, 201966.3367.1366.3366.9066.30816,300
Jun 26, 201967.9168.3666.1966.2365.641,023,800
Jun 25, 201968.9369.5967.9468.0267.41993,500
Jun 24, 201969.5569.9768.6068.8668.251,241,500
Jun 21, 201969.7369.7368.4569.5268.902,922,500
Jun 20, 201970.1570.1569.6869.9069.28937,500
Jun 19, 201969.0970.0565.5969.7469.12913,400
Jun 18, 201969.8670.2668.8069.1968.57886,500
Jun 17, 201969.0669.7369.0669.5668.94928,000
Jun 14, 201968.5068.9668.4268.8768.26632,900
Jun 13, 201968.0168.6667.7768.5167.90779,200
Jun 12, 201967.7668.0567.3567.8067.20837,600
Jun 11, 201967.5567.9166.0767.5366.93854,300
Jun 10, 201967.5667.7267.1367.4866.88724,900
Jun 07, 201968.2268.3767.4267.4766.87610,600
Jun 06, 201967.6968.4967.3067.8967.28503,100
Jun 05, 201966.2067.9666.1067.9167.30739,000
Jun 04, 201966.0666.2065.1765.8565.26611,000
Jun 03, 201966.1066.2665.3166.0165.42691,100
May 31, 201965.0866.4264.8865.9665.371,448,200
May 30, 201965.1066.5364.9465.3064.721,568,300
May 29, 201966.4267.0264.9065.1164.532,049,100
May 28, 201966.8667.1066.3466.4265.832,096,900
May 24, 201967.0167.1966.5566.7666.16623,000
May 23, 201966.1366.8165.8466.7366.13974,100
May 22, 201966.4766.7666.0366.3965.801,224,400
May 21, 201966.2367.0065.7866.4965.901,161,500
May 20, 201966.9667.8765.8266.0765.48804,900
May 17, 201967.1567.8266.7866.9666.361,293,100
May 16, 201966.8467.7266.8467.2566.651,022,300
May 15, 201966.4167.3566.2666.8566.251,208,200
May 14, 201965.7166.7165.7166.4365.841,137,600
May 13, 201965.0266.1565.0265.9965.401,146,200
May 10, 201964.7465.6864.4165.5464.96618,800
May 10, 20190.585 Dividend
May 09, 201965.1665.5564.7265.3864.22550,600
May 08, 201965.2665.8865.0765.2864.121,009,000
May 07, 201966.0766.2264.5265.1263.96737,100
May 06, 201967.0467.0466.1366.3065.12617,900
May 03, 201967.2567.8065.8466.8065.611,079,500
May 02, 201967.3368.0365.0766.9665.77851,900
May 01, 201967.2167.7566.7667.3066.10540,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...