Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.21-2.13 (-3.21%)
At close: 04:00PM EDT
64.21 0.00 (0.00%)
After hours: 04:27PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202265.8766.9364.1664.2164.211,414,182
May 18, 202269.2569.3565.9966.3466.341,025,000
May 17, 202269.0469.6568.0869.5269.521,265,400
May 16, 202267.9868.4967.4368.0168.011,015,900
May 13, 202266.1467.9365.6067.8967.891,381,000
May 12, 202264.6465.6263.8265.5565.551,774,500
May 11, 202266.3267.3164.4464.6264.621,265,100
May 10, 202267.4368.4265.1066.0366.031,230,700
May 09, 202267.9268.1166.5566.9466.941,274,100
May 06, 202269.2369.2767.6068.5868.58959,200
May 05, 202272.7472.8168.9769.5769.571,155,900
May 04, 202271.7973.0669.2972.9672.961,533,100
May 03, 202267.2668.9166.6968.6068.601,134,600
May 02, 202269.0869.3565.5967.1267.12881,700
Apr 29, 202271.6871.9968.6968.8368.831,193,700
Apr 28, 202270.2472.1569.7571.9371.93700,000
Apr 27, 202270.1571.0569.7870.0370.03623,700
Apr 26, 202270.5771.0969.9070.1170.11868,600
Apr 25, 202270.1670.2868.5770.2070.20971,900
Apr 22, 202271.9572.0070.3770.4470.44625,500
Apr 21, 202273.1873.4172.4072.5172.51738,000
Apr 20, 202271.7673.2170.5172.7272.72784,700
Apr 19, 202270.6671.9170.6671.6371.63817,900
Apr 18, 202270.5071.1070.1970.5670.56380,700
Apr 14, 202270.4371.3170.2570.5870.58567,800
Apr 13, 202269.5370.6069.2970.5370.53583,400
Apr 12, 202270.2270.8169.3669.4869.48918,000
Apr 11, 202270.6270.9569.9070.0370.03535,200
Apr 08, 202269.1870.6368.8970.5470.54860,400
Apr 07, 202270.3270.6368.2669.1969.19801,600
Apr 06, 202270.0971.1369.8870.6470.64977,600
Apr 05, 202270.7071.7870.2270.5570.55815,600
Apr 04, 202271.5571.7070.2870.9770.97718,200
Apr 01, 202271.7771.9370.9171.8471.84605,900
Mar 31, 202272.6273.1871.1871.3471.341,182,500
Mar 30, 202272.2172.5871.7372.3972.39957,300
Mar 29, 202269.9472.4969.5172.4472.44991,300
Mar 28, 202269.1669.2768.4269.1869.18624,700
Mar 25, 202267.9869.2667.8169.2369.23489,300
Mar 24, 202267.7368.1767.0467.6067.60773,700
Mar 23, 202268.5668.7767.6867.8567.85593,500
Mar 22, 202267.8669.0566.6068.6868.681,172,700
Mar 21, 202267.8068.1167.0967.4667.46841,900
Mar 18, 202267.3267.8566.7867.5167.511,469,000
Mar 17, 202266.4267.9366.2567.4367.431,023,700
Mar 16, 202266.8267.4965.3866.6366.63992,400
Mar 15, 202265.8866.7365.5366.3666.361,099,600
Mar 14, 202267.1067.3264.9665.2165.211,248,300
Mar 14, 20220.625 Dividend
Mar 11, 202268.2168.4966.6266.8466.21858,400
Mar 10, 202267.4368.0866.8767.8367.20737,100
Mar 09, 202269.0269.9868.3468.3867.741,400,600
Mar 08, 202266.0168.2765.3667.7467.111,159,900
Mar 07, 202267.2867.6465.9365.9565.33897,200
Mar 04, 202266.7567.8166.3667.7867.151,375,000
Mar 03, 202267.2567.9566.7667.6367.001,220,600
Mar 02, 202265.3767.1065.0166.6666.041,316,100
Mar 01, 202265.7766.1264.1164.8564.241,219,800
Feb 28, 202265.8467.1165.3165.8965.271,316,700
Feb 25, 202266.5067.3765.9467.2566.621,200,200
Feb 24, 202263.8066.0463.1165.9065.281,460,800
Feb 23, 202267.2168.0965.1265.2364.621,359,900
Feb 22, 202266.0267.4465.7866.6466.021,590,800
Feb 18, 202266.6967.5866.0866.5065.88855,200
Feb 17, 202267.0867.6566.3866.7266.101,194,400
Feb 16, 202266.3467.4066.1167.2766.641,063,200
Feb 15, 202265.6567.2565.3866.1665.541,343,700
Feb 14, 202266.8867.1864.6065.1664.551,496,600
Feb 11, 202270.4870.9766.2066.8366.211,952,600
Feb 10, 202271.3172.3669.8670.5069.84972,200
Feb 09, 202271.1272.3071.0772.2671.581,097,000
Feb 08, 202270.1371.3769.8570.4769.811,024,600
Feb 07, 202270.3370.5569.6869.9169.26631,200
Feb 04, 202270.8071.1069.3670.2569.59677,800
Feb 03, 202271.7272.2671.1071.1370.46822,000
Feb 02, 202271.7572.3871.5971.8371.16844,000
Feb 01, 202271.2271.9970.6671.6871.01619,200
Jan 31, 202270.5271.8269.8371.7571.082,979,300
Jan 28, 202269.5571.2468.1571.1970.52914,400
Jan 27, 202271.0471.9169.2769.7769.12698,900
Jan 26, 202271.3072.5469.7670.4369.77562,400
Jan 25, 202270.2971.3468.9270.7370.07967,300
Jan 24, 202269.1071.3067.6270.8970.231,369,200
Jan 21, 202270.4671.0069.7769.9969.341,042,100
Jan 20, 202272.9273.4470.3870.5669.90937,300
Jan 19, 202274.9575.4972.7672.9272.24650,700
Jan 18, 202275.4875.8774.3774.8074.10664,200
Jan 14, 202276.6676.8375.0975.8075.09641,000
Jan 13, 202276.7478.3376.6777.0476.32924,000
Jan 12, 202276.2976.7275.5576.4475.73727,800
Jan 11, 202276.3276.4574.3476.3975.68661,800
Jan 10, 202275.5176.3974.8576.2875.57905,100
Jan 07, 202276.2676.5675.6075.7475.031,114,100
Jan 06, 202276.6877.2675.8576.4475.73667,700
Jan 05, 202278.0278.4576.0776.2375.52816,500
Jan 04, 202276.2878.7876.2877.8677.13951,100
Jan 03, 202276.2177.2075.2876.1275.41986,500
Dec 31, 202174.7975.8974.7975.3574.65584,800
Dec 30, 202174.3375.4573.9074.7974.09666,000
Dec 29, 202174.0474.4473.3074.2973.60498,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement