U.S. markets close in 3 hours 30 minutes

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.10+0.32 (+0.86%)
As of 12:28PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202036.5937.2436.4237.1037.10226,085
Sep 24, 202036.5537.4635.9936.7836.78968,600
Sep 23, 202037.2237.7336.1536.5336.531,056,100
Sep 22, 202037.2938.1637.1937.2637.261,804,900
Sep 21, 202039.4239.4236.8337.2137.212,275,200
Sep 18, 202041.0741.4839.9640.0740.074,733,000
Sep 17, 202041.0341.4940.6041.2941.291,400,400
Sep 16, 202041.3441.9040.8941.6141.611,603,100
Sep 15, 202040.5241.5340.2241.2141.211,529,100
Sep 14, 202038.8540.2438.8340.0440.041,772,500
Sep 11, 202039.2339.4437.8838.6038.601,300,100
Sep 10, 202040.9741.0039.2739.3439.341,750,600
Sep 09, 202041.1841.6240.2940.8740.871,550,600
Sep 08, 202041.3241.4740.5740.9740.971,712,600
Sep 04, 202041.4342.3641.2541.5341.53903,400
Sep 03, 202041.1242.2340.7141.2341.231,181,100
Sep 02, 202039.4841.1339.0941.0341.032,427,200
Sep 01, 202039.3339.6238.8839.4039.401,008,300
Aug 31, 202040.6040.6039.3539.7139.711,382,500
Aug 28, 202040.6640.6639.5740.4440.441,092,400
Aug 27, 202040.6341.3140.5440.6540.65749,900
Aug 26, 202041.1841.1939.8840.1040.10782,400
Aug 25, 202041.4041.5940.2240.9540.95685,700
Aug 24, 202040.4741.3139.9041.0541.05826,500
Aug 21, 202041.2641.3140.1440.4640.46616,400
Aug 20, 202040.2041.4840.0041.1541.151,158,700
Aug 19, 202041.2541.7040.1540.2040.20753,300
Aug 18, 202042.9042.9041.2841.8241.82583,000
Aug 17, 202042.4243.0242.1442.7242.72488,300
Aug 14, 202042.4043.4842.0342.8842.88921,900
Aug 13, 202042.9243.3442.2142.4942.491,049,200
Aug 13, 20200.595 Dividend
Aug 12, 202043.9644.2442.7843.6743.07975,600
Aug 11, 202043.6644.8243.3143.5042.911,281,400
Aug 10, 202041.5543.7441.5142.8742.291,249,300
Aug 07, 202040.4341.7040.1841.6541.08678,600
Aug 06, 202040.3641.7540.2240.9640.40781,900
Aug 05, 202041.6541.9840.8140.9840.42757,800
Aug 04, 202040.7741.2739.4341.0640.501,457,300
Aug 03, 202040.5740.9139.7440.5940.041,182,600
Jul 31, 202041.6841.6840.1041.0340.473,933,200
Jul 30, 202041.1442.0640.3341.8141.24896,400
Jul 29, 202042.2442.4741.0842.1141.541,123,000
Jul 28, 202039.6542.3139.4941.7541.181,384,600
Jul 27, 202039.1640.0338.4839.9139.371,246,400
Jul 24, 202040.4840.7939.8539.9639.421,157,100
Jul 23, 202041.0541.4639.8540.4339.88930,400
Jul 22, 202040.4641.5540.0541.3740.811,171,100
Jul 21, 202040.8941.6940.3640.5840.031,454,000
Jul 20, 202041.6541.8940.6741.1740.611,266,900
Jul 17, 202042.4442.4441.6441.7041.13693,700
Jul 16, 202042.5342.9441.9142.1041.53790,800
Jul 15, 202043.1143.7742.3842.9742.381,356,100
Jul 14, 202043.1743.1941.7242.0741.501,067,600
Jul 13, 202043.3843.7542.1942.5942.01908,500
Jul 10, 202042.1043.7142.0542.9442.35940,100
Jul 09, 202043.1743.2841.1842.1241.55889,500
Jul 08, 202043.9144.1442.7743.4042.811,198,600
Jul 07, 202045.3345.3343.8044.0943.49734,300
Jul 06, 202046.9547.8345.4845.9845.351,058,200
Jul 02, 202047.4547.8145.3945.7345.11685,800
Jul 01, 202046.3947.2745.9146.1745.54824,900
Jun 30, 202045.9646.9845.2745.8945.26978,100
Jun 29, 202045.4645.8644.0045.8245.20867,700
Jun 26, 202044.8445.4743.8244.4943.881,191,000
Jun 25, 202043.9645.2943.6045.0844.47937,100
Jun 24, 202045.3145.3142.4944.3643.761,193,500
Jun 23, 202046.4646.8745.2046.1345.501,228,000
Jun 22, 202044.4245.4743.7245.4144.791,489,600
Jun 19, 202046.5247.9044.1444.6444.033,439,300
Jun 18, 202045.4547.1045.2746.4545.82960,600
Jun 17, 202049.1549.2146.7746.8646.221,034,900
Jun 16, 202049.8650.7748.1149.0748.401,530,000
Jun 15, 202045.6648.4745.4347.9447.291,221,800
Jun 12, 202047.7848.0545.7547.8947.241,569,100
Jun 11, 202045.4746.5044.2244.7244.111,864,800
Jun 10, 202050.0150.1047.0148.1647.501,760,300
Jun 09, 202051.7052.0150.5650.7850.091,254,300
Jun 08, 202050.5654.2650.5653.7052.971,510,300
Jun 05, 202052.4254.5750.6150.8050.112,260,100
Jun 04, 202048.8150.3347.7949.8149.131,184,000
Jun 03, 202046.5850.2546.5849.2548.581,424,700
Jun 02, 202045.9046.4145.3345.7945.171,466,000
Jun 01, 202042.9745.7342.7545.4044.78991,400
May 29, 202043.5644.3142.6942.7942.211,725,500
May 28, 202046.7146.7144.1544.6944.081,658,000
May 27, 202046.3346.8644.6845.8545.231,744,000
May 26, 202043.2645.2643.0245.1244.511,541,000
May 22, 202042.6042.6040.5741.2640.70981,200
May 21, 202040.7142.6240.7142.0941.521,652,600
May 20, 202041.6542.2240.6641.3740.811,305,200
May 19, 202041.2242.0740.0541.6541.082,120,000
May 18, 202038.4841.7738.4841.3240.761,609,900
May 15, 202035.4636.9334.4136.8136.313,842,400
May 15, 20200.595 Dividend
May 14, 202035.3536.9433.5636.5135.432,250,400
May 13, 202038.0538.0935.8636.0735.001,186,800
May 12, 202040.6440.8338.3638.5137.371,638,700
May 11, 202041.4741.9939.8240.5839.371,128,900
May 08, 202040.9643.1139.7241.9640.711,482,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...