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
Jul 17, 2019	67.48	67.64	66.60	66.67	66.67	163,216
Jul 16, 2019	68.05	68.07	67.13	67.23	67.23	822,700
Jul 15, 2019	68.62	68.90	68.09	68.14	68.14	613,800
Jul 12, 2019	68.76	68.88	68.33	68.54	68.54	478,100
Jul 11, 2019	69.44	69.58	68.18	68.60	68.60	751,700
Jul 10, 2019	69.44	69.83	68.79	69.42	69.42	555,100
Jul 09, 2019	68.87	69.52	68.63	69.41	69.41	572,000
Jul 08, 2019	68.43	69.02	68.34	68.82	68.82	598,300
Jul 05, 2019	68.22	68.68	67.51	68.48	68.48	357,500
Jul 03, 2019	67.89	68.82	67.89	68.81	68.81	313,700
Jul 02, 2019	66.84	67.82	66.53	67.75	67.75	579,600
Jul 01, 2019	67.22	67.31	65.56	66.72	66.72	793,800
Jun 28, 2019	66.97	67.61	66.58	66.74	66.74	1,872,300
Jun 27, 2019	66.33	67.13	66.33	66.90	66.90	816,300
Jun 26, 2019	67.91	68.36	66.19	66.23	66.23	1,023,800
Jun 25, 2019	68.93	69.59	67.94	68.02	68.02	993,500
Jun 24, 2019	69.55	69.97	68.60	68.86	68.86	1,241,500
Jun 21, 2019	69.73	69.73	68.45	69.52	69.52	2,922,500
Jun 20, 2019	70.15	70.15	69.68	69.90	69.90	937,500
Jun 19, 2019	69.09	70.05	65.59	69.74	69.74	913,400
Jun 18, 2019	69.86	70.26	68.80	69.19	69.19	886,500
Jun 17, 2019	69.06	69.73	69.06	69.56	69.56	928,000
Jun 14, 2019	68.50	68.96	68.42	68.87	68.87	632,900
Jun 13, 2019	68.01	68.66	67.77	68.51	68.51	779,200
Jun 12, 2019	67.76	68.05	67.35	67.80	67.80	837,600
Jun 11, 2019	67.55	67.91	66.07	67.53	67.53	854,300
Jun 10, 2019	67.56	67.72	67.13	67.48	67.48	724,900
Jun 07, 2019	68.22	68.37	67.42	67.47	67.47	610,600
Jun 06, 2019	67.69	68.49	67.30	67.89	67.89	503,100
Jun 05, 2019	66.20	67.96	66.10	67.91	67.91	739,000
Jun 04, 2019	66.06	66.20	65.17	65.85	65.85	611,000
Jun 03, 2019	66.10	66.26	65.31	66.01	66.01	691,100
May 31, 2019	65.08	66.42	64.88	65.96	65.96	1,448,200
May 30, 2019	65.10	66.53	64.94	65.30	65.30	1,568,300
May 29, 2019	66.42	67.02	64.90	65.11	65.11	2,049,100
May 28, 2019	66.86	67.10	66.34	66.42	66.42	2,096,900
May 24, 2019	67.01	67.19	66.55	66.76	66.76	623,000
May 23, 2019	66.13	66.81	65.84	66.73	66.73	974,100
May 22, 2019	66.47	66.76	66.03	66.39	66.39	1,224,400
May 21, 2019	66.23	67.00	65.78	66.49	66.49	1,161,500
May 20, 2019	66.96	67.87	65.82	66.07	66.07	804,900
May 17, 2019	67.15	67.82	66.78	66.96	66.96	1,293,100
May 16, 2019	66.84	67.72	66.84	67.25	67.25	1,022,300
May 15, 2019	66.41	67.35	66.26	66.85	66.85	1,208,200
May 14, 2019	65.71	66.71	65.71	66.43	66.43	1,137,600
May 13, 2019	65.02	66.15	65.02	65.99	65.99	1,146,200
May 10, 2019	64.74	65.68	64.41	65.54	65.54	618,800
May 10, 2019	0.585 Dividend
May 09, 2019	65.16	65.55	64.72	65.38	64.79	550,600
May 08, 2019	65.26	65.88	65.07	65.28	64.70	1,009,000
May 07, 2019	66.07	66.22	64.52	65.12	64.54	737,100
May 06, 2019	67.04	67.04	66.13	66.30	65.71	617,900
May 03, 2019	67.25	67.80	65.84	66.80	66.20	1,079,500
May 02, 2019	67.33	68.03	65.07	66.96	66.36	851,900
May 01, 2019	67.21	67.75	66.76	67.30	66.70	540,300
Apr 30, 2019	66.63	67.33	66.12	67.17	66.57	726,200
Apr 29, 2019	67.47	67.76	66.55	66.64	66.04	366,600
Apr 26, 2019	67.56	67.87	67.21	67.57	66.97	360,600
Apr 25, 2019	66.66	67.63	66.23	67.42	66.82	640,900
Apr 24, 2019	66.16	67.05	65.94	66.94	66.34	509,800
Apr 23, 2019	64.94	66.01	64.68	65.97	65.38	582,400
Apr 22, 2019	66.05	66.34	64.02	64.64	64.06	918,400
Apr 18, 2019	65.80	66.59	65.58	66.38	65.79	752,100
Apr 17, 2019	66.45	66.50	65.56	65.69	65.10	1,211,100
Apr 16, 2019	68.27	68.52	66.17	66.46	65.87	612,000
Apr 15, 2019	68.90	69.01	68.15	68.39	67.78	384,900
Apr 12, 2019	68.36	68.90	67.79	68.86	68.24	536,600
Apr 11, 2019	68.75	68.99	68.07	68.36	67.75	333,500
Apr 10, 2019	67.84	68.82	67.68	68.78	68.16	706,800
Apr 09, 2019	68.23	68.32	67.41	67.55	66.95	540,900
Apr 08, 2019	68.89	68.98	68.15	68.23	67.62	536,400
Apr 05, 2019	68.03	68.90	67.88	68.86	68.24	593,200
Apr 04, 2019	67.92	68.07	67.62	67.98	67.37	681,600
Apr 03, 2019	67.75	68.40	67.20	67.95	67.34	743,800
Apr 02, 2019	67.85	67.92	66.72	67.66	67.05	1,556,200
Apr 01, 2019	67.51	67.98	66.52	67.68	67.07	694,000
Mar 29, 2019	68.09	68.33	67.16	67.49	66.89	962,600
Mar 28, 2019	67.52	68.10	67.32	68.05	67.44	687,500
Mar 27, 2019	67.10	67.41	66.74	67.37	66.77	714,800
Mar 26, 2019	66.14	67.18	66.14	67.11	66.51	601,900
Mar 25, 2019	66.16	66.46	65.74	66.13	65.54	602,600
Mar 22, 2019	66.14	66.86	65.87	66.11	65.52	712,200
Mar 21, 2019	64.71	66.17	64.36	66.00	65.41	1,080,800
Mar 20, 2019	64.33	65.74	63.97	64.81	64.23	590,800
Mar 19, 2019	64.46	64.68	64.06	64.34	63.76	460,600
Mar 18, 2019	64.82	65.88	64.14	64.47	63.89	825,600
Mar 15, 2019	65.28	65.42	64.61	64.76	64.18	1,359,900
Mar 14, 2019	65.44	65.50	64.03	65.32	64.74	506,600
Mar 13, 2019	64.95	65.64	64.95	65.32	64.74	558,700
Mar 12, 2019	64.63	65.10	64.59	64.98	64.40	524,800
Mar 11, 2019	63.89	64.70	63.73	64.54	63.96	798,100
Mar 08, 2019	63.99	64.41	63.56	63.77	63.20	781,800
Mar 07, 2019	64.37	64.89	63.86	64.01	63.44	850,800
Mar 06, 2019	64.94	65.29	64.38	64.44	63.86	637,500
Mar 05, 2019	64.52	65.35	64.37	65.10	64.52	563,600
Mar 04, 2019	64.18	64.57	63.81	64.52	63.94	1,000,800
Mar 01, 2019	65.32	65.36	63.61	64.18	63.61	1,038,500
Feb 28, 2019	65.56	65.97	64.72	65.25	64.67	1,284,800
Feb 27, 2019	65.49	65.58	64.74	65.09	64.51	696,200
Feb 26, 2019	65.92	65.98	65.43	65.79	65.20	576,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...