Mail

REG - Regency Centers Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	68.13	68.41	67.25	67.89	67.89	961,000
Sep 17, 2019	68.41	68.75	67.74	68.11	68.11	963,600
Sep 16, 2019	68.29	68.41	67.78	68.23	68.23	1,079,800
Sep 13, 2019	68.95	69.59	67.79	68.06	68.06	1,704,800
Sep 12, 2019	68.82	69.26	68.25	69.07	69.07	824,300
Sep 11, 2019	68.08	68.74	67.61	68.72	68.72	2,184,300
Sep 10, 2019	68.22	68.88	67.86	68.22	68.22	1,435,600
Sep 09, 2019	66.89	68.45	66.47	68.39	68.39	999,400
Sep 06, 2019	66.73	67.13	66.56	66.92	66.92	657,600
Sep 05, 2019	66.48	66.74	65.98	66.58	66.58	932,600
Sep 04, 2019	65.88	66.58	65.56	66.48	66.48	781,700
Sep 03, 2019	64.17	65.57	64.12	65.33	65.33	768,200
Aug 30, 2019	64.54	64.73	64.08	64.51	64.51	537,200
Aug 29, 2019	63.58	64.47	63.47	64.43	64.43	596,000
Aug 28, 2019	63.03	63.47	62.79	63.32	63.32	819,100
Aug 27, 2019	63.95	64.10	62.74	62.83	62.83	1,008,800
Aug 26, 2019	63.83	63.83	63.00	63.61	63.61	724,200
Aug 23, 2019	64.72	65.47	62.97	63.34	63.34	1,050,200
Aug 22, 2019	65.60	65.67	64.79	65.16	65.16	845,100
Aug 21, 2019	65.08	65.60	64.88	65.36	65.36	860,800
Aug 20, 2019	65.84	65.84	64.96	65.00	65.00	527,900
Aug 19, 2019	65.40	65.81	65.06	65.73	65.73	632,800
Aug 16, 2019	65.74	65.74	64.88	65.19	65.19	914,400
Aug 15, 2019	64.76	65.49	64.64	65.04	65.04	744,200
Aug 14, 2019	65.27	65.27	64.49	64.71	64.71	1,217,600
Aug 13, 2019	64.68	65.32	64.48	65.20	65.20	897,800
Aug 12, 2019	64.72	65.12	64.46	64.84	64.84	804,400
Aug 09, 2019	65.16	65.41	64.48	64.98	64.98	586,700
Aug 09, 2019	0.585 Dividend
Aug 08, 2019	64.67	65.64	64.19	65.60	65.01	1,127,800
Aug 07, 2019	63.96	65.35	63.11	64.70	64.12	1,074,600
Aug 06, 2019	64.00	64.63	63.27	64.21	63.64	1,032,200
Aug 05, 2019	65.63	65.64	62.90	63.84	63.27	986,500
Aug 02, 2019	65.99	67.44	65.23	65.76	65.17	1,183,700
Aug 01, 2019	66.52	66.81	65.88	65.96	65.37	1,040,300
Jul 31, 2019	67.00	67.44	66.09	66.70	66.11	938,900
Jul 30, 2019	66.68	67.35	66.47	66.93	66.33	618,700
Jul 29, 2019	66.46	67.07	66.36	66.74	66.14	467,700
Jul 26, 2019	66.25	66.52	65.31	66.20	65.61	660,000
Jul 25, 2019	66.20	66.53	65.42	66.12	65.53	1,009,400
Jul 24, 2019	65.68	66.25	65.15	66.15	65.56	867,100
Jul 23, 2019	64.70	65.72	64.46	65.55	64.97	751,000
Jul 22, 2019	65.11	65.22	64.59	64.63	64.05	680,400
Jul 19, 2019	66.53	66.66	64.98	65.01	64.43	767,600
Jul 18, 2019	66.43	66.79	65.79	66.54	65.95	593,200
Jul 17, 2019	67.48	67.70	66.27	66.54	65.95	759,700
Jul 16, 2019	68.05	68.07	67.13	67.23	66.63	822,700
Jul 15, 2019	68.62	68.90	68.09	68.14	67.53	613,800
Jul 12, 2019	68.76	68.88	68.33	68.54	67.93	478,100
Jul 11, 2019	69.44	69.58	68.18	68.60	67.99	751,700
Jul 10, 2019	69.44	69.83	68.79	69.42	68.80	555,100
Jul 09, 2019	68.87	69.52	68.63	69.41	68.79	572,000
Jul 08, 2019	68.43	69.02	68.34	68.82	68.21	598,300
Jul 05, 2019	68.22	68.68	67.51	68.48	67.87	357,500
Jul 03, 2019	67.89	68.82	67.89	68.81	68.20	313,700
Jul 02, 2019	66.84	67.82	66.53	67.75	67.15	579,600
Jul 01, 2019	67.22	67.31	65.56	66.72	66.13	793,800
Jun 28, 2019	66.97	67.61	66.58	66.74	66.14	1,872,300
Jun 27, 2019	66.33	67.13	66.33	66.90	66.30	816,300
Jun 26, 2019	67.91	68.36	66.19	66.23	65.64	1,023,800
Jun 25, 2019	68.93	69.59	67.94	68.02	67.41	993,500
Jun 24, 2019	69.55	69.97	68.60	68.86	68.25	1,241,500
Jun 21, 2019	69.73	69.73	68.45	69.52	68.90	2,922,500
Jun 20, 2019	70.15	70.15	69.68	69.90	69.28	937,500
Jun 19, 2019	69.09	70.05	65.59	69.74	69.12	913,400
Jun 18, 2019	69.86	70.26	68.80	69.19	68.57	886,500
Jun 17, 2019	69.06	69.73	69.06	69.56	68.94	928,000
Jun 14, 2019	68.50	68.96	68.42	68.87	68.26	632,900
Jun 13, 2019	68.01	68.66	67.77	68.51	67.90	779,200
Jun 12, 2019	67.76	68.05	67.35	67.80	67.20	837,600
Jun 11, 2019	67.55	67.91	66.07	67.53	66.93	854,300
Jun 10, 2019	67.56	67.72	67.13	67.48	66.88	724,900
Jun 07, 2019	68.22	68.37	67.42	67.47	66.87	610,600
Jun 06, 2019	67.69	68.49	67.30	67.89	67.28	503,100
Jun 05, 2019	66.20	67.96	66.10	67.91	67.30	739,000
Jun 04, 2019	66.06	66.20	65.17	65.85	65.26	611,000
Jun 03, 2019	66.10	66.26	65.31	66.01	65.42	691,100
May 31, 2019	65.08	66.42	64.88	65.96	65.37	1,448,200
May 30, 2019	65.10	66.53	64.94	65.30	64.72	1,568,300
May 29, 2019	66.42	67.02	64.90	65.11	64.53	2,049,100
May 28, 2019	66.86	67.10	66.34	66.42	65.83	2,096,900
May 24, 2019	67.01	67.19	66.55	66.76	66.16	623,000
May 23, 2019	66.13	66.81	65.84	66.73	66.13	974,100
May 22, 2019	66.47	66.76	66.03	66.39	65.80	1,224,400
May 21, 2019	66.23	67.00	65.78	66.49	65.90	1,161,500
May 20, 2019	66.96	67.87	65.82	66.07	65.48	804,900
May 17, 2019	67.15	67.82	66.78	66.96	66.36	1,293,100
May 16, 2019	66.84	67.72	66.84	67.25	66.65	1,022,300
May 15, 2019	66.41	67.35	66.26	66.85	66.25	1,208,200
May 14, 2019	65.71	66.71	65.71	66.43	65.84	1,137,600
May 13, 2019	65.02	66.15	65.02	65.99	65.40	1,146,200
May 10, 2019	64.74	65.68	64.41	65.54	64.96	618,800
May 10, 2019	0.585 Dividend
May 09, 2019	65.16	65.55	64.72	65.38	64.22	550,600
May 08, 2019	65.26	65.88	65.07	65.28	64.12	1,009,000
May 07, 2019	66.07	66.22	64.52	65.12	63.96	737,100
May 06, 2019	67.04	67.04	66.13	66.30	65.12	617,900
May 03, 2019	67.25	67.80	65.84	66.80	65.61	1,079,500
May 02, 2019	67.33	68.03	65.07	66.96	65.77	851,900
May 01, 2019	67.21	67.75	66.76	67.30	66.10	540,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...