REG - Regency Centers Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201864.5364.6864.1864.4164.41472,504
Jan 22, 201863.7364.3663.6664.3164.311,153,000
Jan 19, 201863.8164.0563.4063.7763.771,026,700
Jan 18, 201863.9464.1363.3763.6463.64883,500
Jan 17, 201863.9264.3763.5364.2164.21881,400
Jan 16, 201864.2664.9763.5963.6663.66985,000
Jan 12, 201864.4564.4563.5364.0664.06943,900
Jan 11, 201865.3465.5764.2964.3764.371,305,300
Jan 10, 201865.3165.5464.4065.3465.34932,700
Jan 09, 201867.4267.4265.8965.9065.90789,800
Jan 08, 201866.8267.5666.8267.3267.32903,800
Jan 05, 201867.1367.3666.6366.7766.77944,900
Jan 04, 201869.0869.0866.7666.7966.79844,900
Jan 03, 201869.5769.6268.6769.0569.05781,200
Jan 02, 201869.3369.7868.8969.5469.54763,800
Dec 29, 201769.4169.6469.1569.1869.18667,100
Dec 28, 201769.2269.6168.6969.4269.42677,700
Dec 27, 201768.9569.2668.5269.0269.02899,100
Dec 26, 201768.3369.0968.1068.6968.69562,000
Dec 22, 201768.0568.2267.6468.0968.09720,200
Dec 21, 201768.0168.4467.4967.7067.701,062,000
Dec 20, 201768.9769.4268.0168.0168.01713,400
Dec 19, 201770.3670.5268.7669.0069.001,212,700
Dec 18, 201770.1170.6470.0070.3770.371,685,700
Dec 15, 201769.3870.1169.2970.0070.002,053,300
Dec 14, 201768.7969.6468.5569.2069.20912,000
Dec 13, 201768.7769.2368.3768.7668.76937,100
Dec 12, 201767.7768.7567.3268.5968.59840,000
Dec 11, 201767.5468.0067.3667.6867.68603,300
Dec 08, 201767.6167.8667.2567.5867.58639,000
Dec 07, 201767.4167.8767.0667.4567.451,074,200
Dec 06, 201768.1068.2066.8967.3467.34626,000
Dec 05, 201768.5468.7167.7767.7967.79746,800
Dec 04, 201768.0668.7468.0668.6068.601,219,600
Dec 01, 201768.0668.2667.4968.0668.06678,900
Nov 30, 201768.0068.4567.6367.8167.811,281,800
Nov 29, 201767.8468.3067.4668.0068.00812,500
Nov 28, 201767.5868.1167.1167.9967.99928,000
Nov 27, 201768.0668.1167.3367.4267.42482,800
Nov 24, 201767.9067.9867.4467.8167.81271,900
Nov 22, 201767.5168.2067.5167.6767.67531,000
Nov 21, 201767.1967.9067.0867.8167.81934,500
Nov 20, 201767.4767.5766.9767.1967.19818,700
Nov 17, 201767.1167.8367.1167.4067.40564,900
Nov 16, 201766.7467.5066.3467.2667.26803,800
Nov 15, 201766.9567.2766.3566.8766.87880,200
Nov 14, 201766.6566.9866.0266.9166.91646,700
Nov 14, 20170.53 Dividend
Nov 13, 201766.7367.2566.1867.2166.68891,900
Nov 10, 201765.9966.7265.9966.4565.93932,100
Nov 09, 201765.5566.9465.5566.3265.80703,800
Nov 08, 201765.3166.2665.3165.7665.24995,000
Nov 07, 201764.3365.8664.2865.2664.75872,400
Nov 06, 201764.2264.9363.9464.2463.73711,400
Nov 03, 201764.6965.3863.9564.1063.591,302,100
Nov 02, 201763.9865.5163.4165.2864.771,448,600
Nov 01, 201761.5662.5861.5662.1261.631,043,800
Oct 31, 201762.2262.4261.1961.5561.06934,500
Oct 30, 201762.5462.9262.1962.2461.75589,000
Oct 27, 201762.2162.7061.4962.5262.03807,200
Oct 26, 201763.2763.2761.8062.3861.89590,600
Oct 25, 201763.0263.2161.9162.9362.43688,200
Oct 24, 201763.6263.7962.9763.3662.86922,400
Oct 23, 201763.8564.1463.3963.7463.24550,200
Oct 20, 201764.4664.4863.2763.6563.15683,000
Oct 19, 201764.8565.2264.2764.3863.87629,100
Oct 18, 201764.9065.2564.3364.7664.25946,200
Oct 17, 201764.1465.0764.0365.0664.55718,200
Oct 16, 201764.5764.7663.9764.2363.72930,000
Oct 13, 201764.2964.9363.6664.6764.16707,800
Oct 12, 201763.7964.0563.3464.0463.53753,800
Oct 11, 201763.5764.0863.5763.9163.41637,300
Oct 10, 201762.7363.5962.7363.5763.07642,000
Oct 09, 201762.5163.1162.4462.6362.14535,700
Oct 06, 201762.7862.7862.1662.3061.811,093,100
Oct 05, 201762.9963.8262.9063.1062.60819,700
Oct 04, 201762.3662.8862.0462.8762.37557,900
Oct 03, 201762.3762.5161.7062.3861.89576,600
Oct 02, 201762.0562.3561.5362.1061.61803,500
Sep 29, 201761.8562.3461.6862.0461.55785,700
Sep 28, 201761.8962.2361.4662.1461.65814,900
Sep 27, 201763.0463.0461.6561.8661.371,004,900
Sep 26, 201762.7963.4562.5063.0962.591,147,600
Sep 25, 201762.2663.3262.1562.7262.231,061,700
Sep 22, 201762.5062.7762.0262.1261.63563,100
Sep 21, 201762.6563.0162.2862.4261.93801,600
Sep 20, 201763.6363.7562.2462.6162.12743,700
Sep 19, 201763.8463.8463.1263.4762.971,120,900
Sep 18, 201764.8764.9863.7263.9563.45978,400
Sep 15, 201765.2465.2764.5465.0064.491,715,400
Sep 14, 201763.6265.5663.4765.4764.951,074,500
Sep 13, 201764.0164.0163.2763.6463.14946,900
Sep 12, 201764.7465.3863.7063.9263.42937,600
Sep 11, 201764.3065.3564.2965.0064.491,857,000
Sep 08, 201764.6064.8963.8764.1863.67828,400
Sep 07, 201764.7465.1064.4464.8064.291,353,700
Sep 06, 201764.7965.5064.5564.7264.21855,700
Sep 05, 201764.7265.2564.1364.5264.01727,600
Sep 01, 201764.3265.1363.9564.6864.17779,900
Aug 31, 201763.9564.7463.6764.3263.811,153,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...