Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

37.10+0.32 (+0.86%)

As of 12:28PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2020	36.59	37.24	36.42	37.10	37.10	226,085
Sep 24, 2020	36.55	37.46	35.99	36.78	36.78	968,600
Sep 23, 2020	37.22	37.73	36.15	36.53	36.53	1,056,100
Sep 22, 2020	37.29	38.16	37.19	37.26	37.26	1,804,900
Sep 21, 2020	39.42	39.42	36.83	37.21	37.21	2,275,200
Sep 18, 2020	41.07	41.48	39.96	40.07	40.07	4,733,000
Sep 17, 2020	41.03	41.49	40.60	41.29	41.29	1,400,400
Sep 16, 2020	41.34	41.90	40.89	41.61	41.61	1,603,100
Sep 15, 2020	40.52	41.53	40.22	41.21	41.21	1,529,100
Sep 14, 2020	38.85	40.24	38.83	40.04	40.04	1,772,500
Sep 11, 2020	39.23	39.44	37.88	38.60	38.60	1,300,100
Sep 10, 2020	40.97	41.00	39.27	39.34	39.34	1,750,600
Sep 09, 2020	41.18	41.62	40.29	40.87	40.87	1,550,600
Sep 08, 2020	41.32	41.47	40.57	40.97	40.97	1,712,600
Sep 04, 2020	41.43	42.36	41.25	41.53	41.53	903,400
Sep 03, 2020	41.12	42.23	40.71	41.23	41.23	1,181,100
Sep 02, 2020	39.48	41.13	39.09	41.03	41.03	2,427,200
Sep 01, 2020	39.33	39.62	38.88	39.40	39.40	1,008,300
Aug 31, 2020	40.60	40.60	39.35	39.71	39.71	1,382,500
Aug 28, 2020	40.66	40.66	39.57	40.44	40.44	1,092,400
Aug 27, 2020	40.63	41.31	40.54	40.65	40.65	749,900
Aug 26, 2020	41.18	41.19	39.88	40.10	40.10	782,400
Aug 25, 2020	41.40	41.59	40.22	40.95	40.95	685,700
Aug 24, 2020	40.47	41.31	39.90	41.05	41.05	826,500
Aug 21, 2020	41.26	41.31	40.14	40.46	40.46	616,400
Aug 20, 2020	40.20	41.48	40.00	41.15	41.15	1,158,700
Aug 19, 2020	41.25	41.70	40.15	40.20	40.20	753,300
Aug 18, 2020	42.90	42.90	41.28	41.82	41.82	583,000
Aug 17, 2020	42.42	43.02	42.14	42.72	42.72	488,300
Aug 14, 2020	42.40	43.48	42.03	42.88	42.88	921,900
Aug 13, 2020	42.92	43.34	42.21	42.49	42.49	1,049,200
Aug 13, 2020	0.595 Dividend
Aug 12, 2020	43.96	44.24	42.78	43.67	43.07	975,600
Aug 11, 2020	43.66	44.82	43.31	43.50	42.91	1,281,400
Aug 10, 2020	41.55	43.74	41.51	42.87	42.29	1,249,300
Aug 07, 2020	40.43	41.70	40.18	41.65	41.08	678,600
Aug 06, 2020	40.36	41.75	40.22	40.96	40.40	781,900
Aug 05, 2020	41.65	41.98	40.81	40.98	40.42	757,800
Aug 04, 2020	40.77	41.27	39.43	41.06	40.50	1,457,300
Aug 03, 2020	40.57	40.91	39.74	40.59	40.04	1,182,600
Jul 31, 2020	41.68	41.68	40.10	41.03	40.47	3,933,200
Jul 30, 2020	41.14	42.06	40.33	41.81	41.24	896,400
Jul 29, 2020	42.24	42.47	41.08	42.11	41.54	1,123,000
Jul 28, 2020	39.65	42.31	39.49	41.75	41.18	1,384,600
Jul 27, 2020	39.16	40.03	38.48	39.91	39.37	1,246,400
Jul 24, 2020	40.48	40.79	39.85	39.96	39.42	1,157,100
Jul 23, 2020	41.05	41.46	39.85	40.43	39.88	930,400
Jul 22, 2020	40.46	41.55	40.05	41.37	40.81	1,171,100
Jul 21, 2020	40.89	41.69	40.36	40.58	40.03	1,454,000
Jul 20, 2020	41.65	41.89	40.67	41.17	40.61	1,266,900
Jul 17, 2020	42.44	42.44	41.64	41.70	41.13	693,700
Jul 16, 2020	42.53	42.94	41.91	42.10	41.53	790,800
Jul 15, 2020	43.11	43.77	42.38	42.97	42.38	1,356,100
Jul 14, 2020	43.17	43.19	41.72	42.07	41.50	1,067,600
Jul 13, 2020	43.38	43.75	42.19	42.59	42.01	908,500
Jul 10, 2020	42.10	43.71	42.05	42.94	42.35	940,100
Jul 09, 2020	43.17	43.28	41.18	42.12	41.55	889,500
Jul 08, 2020	43.91	44.14	42.77	43.40	42.81	1,198,600
Jul 07, 2020	45.33	45.33	43.80	44.09	43.49	734,300
Jul 06, 2020	46.95	47.83	45.48	45.98	45.35	1,058,200
Jul 02, 2020	47.45	47.81	45.39	45.73	45.11	685,800
Jul 01, 2020	46.39	47.27	45.91	46.17	45.54	824,900
Jun 30, 2020	45.96	46.98	45.27	45.89	45.26	978,100
Jun 29, 2020	45.46	45.86	44.00	45.82	45.20	867,700
Jun 26, 2020	44.84	45.47	43.82	44.49	43.88	1,191,000
Jun 25, 2020	43.96	45.29	43.60	45.08	44.47	937,100
Jun 24, 2020	45.31	45.31	42.49	44.36	43.76	1,193,500
Jun 23, 2020	46.46	46.87	45.20	46.13	45.50	1,228,000
Jun 22, 2020	44.42	45.47	43.72	45.41	44.79	1,489,600
Jun 19, 2020	46.52	47.90	44.14	44.64	44.03	3,439,300
Jun 18, 2020	45.45	47.10	45.27	46.45	45.82	960,600
Jun 17, 2020	49.15	49.21	46.77	46.86	46.22	1,034,900
Jun 16, 2020	49.86	50.77	48.11	49.07	48.40	1,530,000
Jun 15, 2020	45.66	48.47	45.43	47.94	47.29	1,221,800
Jun 12, 2020	47.78	48.05	45.75	47.89	47.24	1,569,100
Jun 11, 2020	45.47	46.50	44.22	44.72	44.11	1,864,800
Jun 10, 2020	50.01	50.10	47.01	48.16	47.50	1,760,300
Jun 09, 2020	51.70	52.01	50.56	50.78	50.09	1,254,300
Jun 08, 2020	50.56	54.26	50.56	53.70	52.97	1,510,300
Jun 05, 2020	52.42	54.57	50.61	50.80	50.11	2,260,100
Jun 04, 2020	48.81	50.33	47.79	49.81	49.13	1,184,000
Jun 03, 2020	46.58	50.25	46.58	49.25	48.58	1,424,700
Jun 02, 2020	45.90	46.41	45.33	45.79	45.17	1,466,000
Jun 01, 2020	42.97	45.73	42.75	45.40	44.78	991,400
May 29, 2020	43.56	44.31	42.69	42.79	42.21	1,725,500
May 28, 2020	46.71	46.71	44.15	44.69	44.08	1,658,000
May 27, 2020	46.33	46.86	44.68	45.85	45.23	1,744,000
May 26, 2020	43.26	45.26	43.02	45.12	44.51	1,541,000
May 22, 2020	42.60	42.60	40.57	41.26	40.70	981,200
May 21, 2020	40.71	42.62	40.71	42.09	41.52	1,652,600
May 20, 2020	41.65	42.22	40.66	41.37	40.81	1,305,200
May 19, 2020	41.22	42.07	40.05	41.65	41.08	2,120,000
May 18, 2020	38.48	41.77	38.48	41.32	40.76	1,609,900
May 15, 2020	35.46	36.93	34.41	36.81	36.31	3,842,400
May 15, 2020	0.595 Dividend
May 14, 2020	35.35	36.94	33.56	36.51	35.43	2,250,400
May 13, 2020	38.05	38.09	35.86	36.07	35.00	1,186,800
May 12, 2020	40.64	40.83	38.36	38.51	37.37	1,638,700
May 11, 2020	41.47	41.99	39.82	40.58	39.37	1,128,900
May 08, 2020	40.96	43.11	39.72	41.96	40.71	1,482,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,262.40+15.81(+0.49%)

Dow 3026,875.37+59.93(+0.22%)

Nasdaq10,786.01+113.74(+1.07%)

Regency Centers Corporation (REG)

S&P 500
3,262.40
+15.81(+0.49%)

Dow 30
26,875.37
+59.93(+0.22%)

Nasdaq
10,786.01
+113.74(+1.07%)