Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

64.21

-2.13

(-3.21%)

At close: 04:00PM EDT

64.21

0.00

(0.00%)

After hours:

04:27PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	65.87	66.93	64.16	64.21	64.21	1,414,182
May 18, 2022	69.25	69.35	65.99	66.34	66.34	1,025,000
May 17, 2022	69.04	69.65	68.08	69.52	69.52	1,265,400
May 16, 2022	67.98	68.49	67.43	68.01	68.01	1,015,900
May 13, 2022	66.14	67.93	65.60	67.89	67.89	1,381,000
May 12, 2022	64.64	65.62	63.82	65.55	65.55	1,774,500
May 11, 2022	66.32	67.31	64.44	64.62	64.62	1,265,100
May 10, 2022	67.43	68.42	65.10	66.03	66.03	1,230,700
May 09, 2022	67.92	68.11	66.55	66.94	66.94	1,274,100
May 06, 2022	69.23	69.27	67.60	68.58	68.58	959,200
May 05, 2022	72.74	72.81	68.97	69.57	69.57	1,155,900
May 04, 2022	71.79	73.06	69.29	72.96	72.96	1,533,100
May 03, 2022	67.26	68.91	66.69	68.60	68.60	1,134,600
May 02, 2022	69.08	69.35	65.59	67.12	67.12	881,700
Apr 29, 2022	71.68	71.99	68.69	68.83	68.83	1,193,700
Apr 28, 2022	70.24	72.15	69.75	71.93	71.93	700,000
Apr 27, 2022	70.15	71.05	69.78	70.03	70.03	623,700
Apr 26, 2022	70.57	71.09	69.90	70.11	70.11	868,600
Apr 25, 2022	70.16	70.28	68.57	70.20	70.20	971,900
Apr 22, 2022	71.95	72.00	70.37	70.44	70.44	625,500
Apr 21, 2022	73.18	73.41	72.40	72.51	72.51	738,000
Apr 20, 2022	71.76	73.21	70.51	72.72	72.72	784,700
Apr 19, 2022	70.66	71.91	70.66	71.63	71.63	817,900
Apr 18, 2022	70.50	71.10	70.19	70.56	70.56	380,700
Apr 14, 2022	70.43	71.31	70.25	70.58	70.58	567,800
Apr 13, 2022	69.53	70.60	69.29	70.53	70.53	583,400
Apr 12, 2022	70.22	70.81	69.36	69.48	69.48	918,000
Apr 11, 2022	70.62	70.95	69.90	70.03	70.03	535,200
Apr 08, 2022	69.18	70.63	68.89	70.54	70.54	860,400
Apr 07, 2022	70.32	70.63	68.26	69.19	69.19	801,600
Apr 06, 2022	70.09	71.13	69.88	70.64	70.64	977,600
Apr 05, 2022	70.70	71.78	70.22	70.55	70.55	815,600
Apr 04, 2022	71.55	71.70	70.28	70.97	70.97	718,200
Apr 01, 2022	71.77	71.93	70.91	71.84	71.84	605,900
Mar 31, 2022	72.62	73.18	71.18	71.34	71.34	1,182,500
Mar 30, 2022	72.21	72.58	71.73	72.39	72.39	957,300
Mar 29, 2022	69.94	72.49	69.51	72.44	72.44	991,300
Mar 28, 2022	69.16	69.27	68.42	69.18	69.18	624,700
Mar 25, 2022	67.98	69.26	67.81	69.23	69.23	489,300
Mar 24, 2022	67.73	68.17	67.04	67.60	67.60	773,700
Mar 23, 2022	68.56	68.77	67.68	67.85	67.85	593,500
Mar 22, 2022	67.86	69.05	66.60	68.68	68.68	1,172,700
Mar 21, 2022	67.80	68.11	67.09	67.46	67.46	841,900
Mar 18, 2022	67.32	67.85	66.78	67.51	67.51	1,469,000
Mar 17, 2022	66.42	67.93	66.25	67.43	67.43	1,023,700
Mar 16, 2022	66.82	67.49	65.38	66.63	66.63	992,400
Mar 15, 2022	65.88	66.73	65.53	66.36	66.36	1,099,600
Mar 14, 2022	67.10	67.32	64.96	65.21	65.21	1,248,300
Mar 14, 2022	0.625 Dividend
Mar 11, 2022	68.21	68.49	66.62	66.84	66.21	858,400
Mar 10, 2022	67.43	68.08	66.87	67.83	67.20	737,100
Mar 09, 2022	69.02	69.98	68.34	68.38	67.74	1,400,600
Mar 08, 2022	66.01	68.27	65.36	67.74	67.11	1,159,900
Mar 07, 2022	67.28	67.64	65.93	65.95	65.33	897,200
Mar 04, 2022	66.75	67.81	66.36	67.78	67.15	1,375,000
Mar 03, 2022	67.25	67.95	66.76	67.63	67.00	1,220,600
Mar 02, 2022	65.37	67.10	65.01	66.66	66.04	1,316,100
Mar 01, 2022	65.77	66.12	64.11	64.85	64.24	1,219,800
Feb 28, 2022	65.84	67.11	65.31	65.89	65.27	1,316,700
Feb 25, 2022	66.50	67.37	65.94	67.25	66.62	1,200,200
Feb 24, 2022	63.80	66.04	63.11	65.90	65.28	1,460,800
Feb 23, 2022	67.21	68.09	65.12	65.23	64.62	1,359,900
Feb 22, 2022	66.02	67.44	65.78	66.64	66.02	1,590,800
Feb 18, 2022	66.69	67.58	66.08	66.50	65.88	855,200
Feb 17, 2022	67.08	67.65	66.38	66.72	66.10	1,194,400
Feb 16, 2022	66.34	67.40	66.11	67.27	66.64	1,063,200
Feb 15, 2022	65.65	67.25	65.38	66.16	65.54	1,343,700
Feb 14, 2022	66.88	67.18	64.60	65.16	64.55	1,496,600
Feb 11, 2022	70.48	70.97	66.20	66.83	66.21	1,952,600
Feb 10, 2022	71.31	72.36	69.86	70.50	69.84	972,200
Feb 09, 2022	71.12	72.30	71.07	72.26	71.58	1,097,000
Feb 08, 2022	70.13	71.37	69.85	70.47	69.81	1,024,600
Feb 07, 2022	70.33	70.55	69.68	69.91	69.26	631,200
Feb 04, 2022	70.80	71.10	69.36	70.25	69.59	677,800
Feb 03, 2022	71.72	72.26	71.10	71.13	70.46	822,000
Feb 02, 2022	71.75	72.38	71.59	71.83	71.16	844,000
Feb 01, 2022	71.22	71.99	70.66	71.68	71.01	619,200
Jan 31, 2022	70.52	71.82	69.83	71.75	71.08	2,979,300
Jan 28, 2022	69.55	71.24	68.15	71.19	70.52	914,400
Jan 27, 2022	71.04	71.91	69.27	69.77	69.12	698,900
Jan 26, 2022	71.30	72.54	69.76	70.43	69.77	562,400
Jan 25, 2022	70.29	71.34	68.92	70.73	70.07	967,300
Jan 24, 2022	69.10	71.30	67.62	70.89	70.23	1,369,200
Jan 21, 2022	70.46	71.00	69.77	69.99	69.34	1,042,100
Jan 20, 2022	72.92	73.44	70.38	70.56	69.90	937,300
Jan 19, 2022	74.95	75.49	72.76	72.92	72.24	650,700
Jan 18, 2022	75.48	75.87	74.37	74.80	74.10	664,200
Jan 14, 2022	76.66	76.83	75.09	75.80	75.09	641,000
Jan 13, 2022	76.74	78.33	76.67	77.04	76.32	924,000
Jan 12, 2022	76.29	76.72	75.55	76.44	75.73	727,800
Jan 11, 2022	76.32	76.45	74.34	76.39	75.68	661,800
Jan 10, 2022	75.51	76.39	74.85	76.28	75.57	905,100
Jan 07, 2022	76.26	76.56	75.60	75.74	75.03	1,114,100
Jan 06, 2022	76.68	77.26	75.85	76.44	75.73	667,700
Jan 05, 2022	78.02	78.45	76.07	76.23	75.52	816,500
Jan 04, 2022	76.28	78.78	76.28	77.86	77.13	951,100
Jan 03, 2022	76.21	77.20	75.28	76.12	75.41	986,500
Dec 31, 2021	74.79	75.89	74.79	75.35	74.65	584,800
Dec 30, 2021	74.33	75.45	73.90	74.79	74.09	666,000
Dec 29, 2021	74.04	74.44	73.30	74.29	73.60	498,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.79-22.89(-0.58%)

Dow 3031,253.13-236.94(-0.75%)

Nasdaq11,388.50-29.66(-0.26%)

Russell 20001,776.22+1.38(+0.08%)

Crude Oil111.65+2.06(+1.88%)

Gold1,840.30+24.40(+1.34%)

Regency Centers Corporation (REG)

S&P 500
3,900.79
-22.89(-0.58%)

Dow 30
31,253.13
-236.94(-0.75%)

Nasdaq
11,388.50
-29.66(-0.26%)

Russell 2000
1,776.22
+1.38(+0.08%)

Crude Oil
111.65
+2.06(+1.88%)

Gold
1,840.30
+24.40(+1.34%)