U.S. Markets closed

Regency Centers Corporation (REG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.89+0.58 (+0.90%)
At close: 4:02PM EDT

64.89 0.00 (0.00%)
After hours: 5:06PM EDT

People also watch
WRITCOMACFRTSLG
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201764.4564.9263.8564.8964.89609,300
Jul 24, 201764.3164.5263.4864.3164.31594,300
Jul 21, 201764.5464.8263.6364.2364.23499,800
Jul 20, 201764.6164.8864.2264.5064.50418,800
Jul 19, 201763.5964.4963.4864.4864.48592,200
Jul 18, 201763.9364.1463.3963.5863.58715,400
Jul 17, 201763.6464.2563.4163.9663.96805,300
Jul 14, 201762.5663.7362.5663.5563.55857,700
Jul 13, 201762.0962.8362.0062.4562.45798,700
Jul 12, 201761.7463.0861.7462.1662.16770,000
Jul 11, 201761.6461.7060.8061.4061.40644,000
Jul 10, 201762.4962.6661.4461.4461.44691,800
Jul 07, 201761.8262.5161.5862.3862.38678,500
Jul 06, 201762.4062.7361.4961.7161.71978,200
Jul 05, 201763.7463.8862.4362.6562.651,107,300
Jul 03, 201762.8663.9562.5163.8163.81495,200
Jun 30, 201763.2963.8262.3762.6462.641,441,200
Jun 29, 201762.8763.8262.6362.9862.981,339,100
Jun 28, 201762.5963.5262.4663.1563.151,096,000
Jun 27, 201762.2962.6861.8162.3162.311,082,100
Jun 26, 201761.0862.8261.0262.4562.451,483,200
Jun 23, 201760.2961.4260.2961.0761.071,631,500
Jun 22, 201759.7660.4859.3760.2860.281,409,100
Jun 21, 201759.7860.4259.3059.9759.971,849,900
Jun 20, 201760.2360.5759.2159.7659.761,951,400
Jun 19, 201761.3961.3959.8660.2360.232,649,700
Jun 16, 201764.2665.2561.0061.4561.454,343,600
Jun 15, 201763.1264.1163.1264.0664.061,039,100
Jun 14, 201764.5364.6763.0963.4963.49733,800
Jun 13, 201763.5664.3463.0663.8963.89841,800
Jun 12, 201762.6763.9262.4063.8663.861,200,000
Jun 09, 201761.7562.7461.2262.3762.37758,400
Jun 08, 201762.1662.4961.4961.8161.811,144,400
Jun 07, 201761.2262.8061.2262.1662.161,345,600
Jun 06, 201760.2561.6959.7761.1661.161,019,400
Jun 05, 201760.6760.8560.0160.2060.20848,300
Jun 02, 201761.2661.9360.7360.9160.91874,700
Jun 01, 201760.6461.1760.1760.9460.941,188,500
May 31, 201760.4861.1760.0760.8660.861,962,900
May 30, 201761.9662.2160.6760.6960.691,211,100
May 26, 201762.6263.0161.7762.0062.001,236,200
May 25, 201762.2662.7561.8262.4862.481,066,000
May 24, 201760.8862.1560.7461.9761.971,345,900
May 23, 201760.8361.1360.5260.7660.761,026,000
May 22, 201760.6361.3360.3860.7660.761,454,600
May 19, 201760.1161.4259.7060.6360.631,702,400
May 18, 201759.5960.4459.2060.2460.241,673,000
May 18, 20170.53 Dividend
May 17, 201758.6360.6458.6360.2459.711,938,100
May 16, 201760.8560.8558.8258.9658.441,795,200
May 15, 201760.6761.4260.5160.9660.422,078,500
May 12, 201762.4962.4960.5360.7260.191,248,500
May 11, 201762.5462.6261.3462.2461.692,335,900
May 10, 201761.5363.5761.5362.9362.382,012,300
May 09, 201761.5761.6960.8561.5360.991,120,700
May 08, 201762.7962.8561.3861.4960.95936,200
May 05, 201762.6163.2962.2762.6762.12729,100
May 04, 201762.8362.8561.5162.5562.001,045,400
May 03, 201764.4164.4362.9563.1162.55777,600
May 02, 201763.5964.7163.4664.2463.67937,700
May 01, 201763.5663.9962.5763.5162.95989,000
Apr 28, 201763.7263.7262.9063.1862.62914,700
Apr 27, 201764.0765.1263.7963.8863.32795,000
Apr 26, 201764.9565.1864.0564.0763.51896,300
Apr 25, 201765.2665.6364.9765.1664.59904,100
Apr 24, 201768.0668.0665.1765.2464.671,154,200
Apr 21, 201768.3968.4367.4067.4766.88606,900
Apr 20, 201768.5368.6667.9468.4467.84539,000
Apr 19, 201768.2869.0768.1968.4967.89911,000
Apr 18, 201767.8568.4067.5968.3167.71641,300
Apr 17, 201767.5367.8967.2267.8367.23545,900
Apr 13, 201767.3967.6566.8467.3166.72654,400
Apr 12, 201767.2467.5766.9867.3566.76720,500
Apr 11, 201766.7267.5366.6967.2166.62867,700
Apr 10, 201765.9766.8665.7966.6966.10757,700
Apr 07, 201766.0366.4665.9366.0765.491,001,100
Apr 06, 201766.0866.3765.7366.0365.451,090,900
Apr 05, 201766.4466.6466.0866.1365.551,427,300
Apr 04, 201766.4966.9266.2366.3565.771,212,200
Apr 03, 201766.4367.1366.1566.4565.871,446,500
Mar 31, 201766.6066.8466.3566.3965.811,225,100
Mar 30, 201766.3966.6765.9666.5065.91726,300
Mar 29, 201766.5166.9866.2666.4765.891,112,300
Mar 28, 201766.3566.8165.5766.6266.03818,700
Mar 27, 201767.2167.7866.1566.4565.87979,700
Mar 24, 201767.2567.6666.9967.1166.52814,600
Mar 23, 201766.2467.6766.1967.2766.681,143,100
Mar 22, 201766.7866.8265.6266.3365.751,116,300
Mar 21, 201766.9067.2966.4766.7066.111,660,200
Mar 20, 201766.9067.4466.6266.7766.181,052,900
Mar 17, 201766.4866.9366.0266.9166.324,358,400
Mar 16, 201766.5966.8166.1966.4865.901,089,100
Mar 15, 201764.8967.2464.5666.7766.182,616,100
Mar 14, 201763.3565.1763.0764.8564.282,610,200
Mar 13, 201762.5963.7662.5163.7263.163,215,800
Mar 10, 201762.9563.6861.9062.5862.032,390,100
Mar 09, 201764.6165.0462.9162.9562.401,700,400
Mar 08, 201765.2065.4663.9264.7864.211,839,100
Mar 07, 201766.8067.0965.4965.7265.141,618,100
Mar 06, 201767.3767.5066.3966.6366.041,818,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...