REG - Regency Centers Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201968.9369.5967.9468.0268.02773,639
Jun 24, 201969.5569.9768.6068.8668.861,241,500
Jun 21, 201969.7369.7368.4569.5269.522,922,500
Jun 20, 201970.1570.1569.6869.9069.90937,500
Jun 19, 201969.0970.0565.5969.7469.74913,400
Jun 18, 201969.8670.2668.8069.1969.19886,500
Jun 17, 201969.0669.7369.0669.5669.56928,000
Jun 14, 201968.5068.9668.4268.8768.87632,900
Jun 13, 201968.0168.6667.7768.5168.51779,200
Jun 12, 201967.7668.0567.3567.8067.80837,600
Jun 11, 201967.5567.9166.0767.5367.53854,300
Jun 10, 201967.5667.7267.1367.4867.48724,900
Jun 07, 201968.2268.3767.4267.4767.47610,600
Jun 06, 201967.6968.4967.3067.8967.89503,100
Jun 05, 201966.2067.9666.1067.9167.91739,000
Jun 04, 201966.0666.2065.1765.8565.85611,000
Jun 03, 201966.1066.2665.3166.0166.01691,100
May 31, 201965.0866.4264.8865.9665.961,448,200
May 30, 201965.1066.5364.9465.3065.301,568,300
May 29, 201966.4267.0264.9065.1165.112,049,100
May 28, 201966.8667.1066.3466.4266.422,096,900
May 24, 201967.0167.1966.5566.7666.76623,000
May 23, 201966.1366.8165.8466.7366.73974,100
May 22, 201966.4766.7666.0366.3966.391,224,400
May 21, 201966.2367.0065.7866.4966.491,161,500
May 20, 201966.9667.8765.8266.0766.07804,900
May 17, 201967.1567.8266.7866.9666.961,293,100
May 16, 201966.8467.7266.8467.2567.251,022,300
May 15, 201966.4167.3566.2666.8566.851,208,200
May 14, 201965.7166.7165.7166.4366.431,137,600
May 13, 201965.0266.1565.0265.9965.991,146,200
May 10, 201964.7465.6864.4165.5465.54618,800
May 10, 20190.585 Dividend
May 09, 201965.1665.5564.7265.3864.79550,600
May 08, 201965.2665.8865.0765.2864.701,009,000
May 07, 201966.0766.2264.5265.1264.54737,100
May 06, 201967.0467.0466.1366.3065.71617,900
May 03, 201967.2567.8065.8466.8066.201,079,500
May 02, 201967.3368.0365.0766.9666.36851,900
May 01, 201967.2167.7566.7667.3066.70540,300
Apr 30, 201966.6367.3366.1267.1766.57726,200
Apr 29, 201967.4767.7666.5566.6466.04366,600
Apr 26, 201967.5667.8767.2167.5766.97360,600
Apr 25, 201966.6667.6366.2367.4266.82640,900
Apr 24, 201966.1667.0565.9466.9466.34509,800
Apr 23, 201964.9466.0164.6865.9765.38582,400
Apr 22, 201966.0566.3464.0264.6464.06918,400
Apr 18, 201965.8066.5965.5866.3865.79752,100
Apr 17, 201966.4566.5065.5665.6965.101,211,100
Apr 16, 201968.2768.5266.1766.4665.87612,000
Apr 15, 201968.9069.0168.1568.3967.78384,900
Apr 12, 201968.3668.9067.7968.8668.24536,600
Apr 11, 201968.7568.9968.0768.3667.75333,500
Apr 10, 201967.8468.8267.6868.7868.16706,800
Apr 09, 201968.2368.3267.4167.5566.95540,900
Apr 08, 201968.8968.9868.1568.2367.62536,400
Apr 05, 201968.0368.9067.8868.8668.24593,200
Apr 04, 201967.9268.0767.6267.9867.37681,600
Apr 03, 201967.7568.4067.2067.9567.34743,800
Apr 02, 201967.8567.9266.7267.6667.051,556,200
Apr 01, 201967.5167.9866.5267.6867.07694,000
Mar 29, 201968.0968.3367.1667.4966.89962,600
Mar 28, 201967.5268.1067.3268.0567.44687,500
Mar 27, 201967.1067.4166.7467.3766.77714,800
Mar 26, 201966.1467.1866.1467.1166.51601,900
Mar 25, 201966.1666.4665.7466.1365.54602,600
Mar 22, 201966.1466.8665.8766.1165.52712,200
Mar 21, 201964.7166.1764.3666.0065.411,080,800
Mar 20, 201964.3365.7463.9764.8164.23590,800
Mar 19, 201964.4664.6864.0664.3463.76460,600
Mar 18, 201964.8265.8864.1464.4763.89825,600
Mar 15, 201965.2865.4264.6164.7664.181,359,900
Mar 14, 201965.4465.5064.0365.3264.74506,600
Mar 13, 201964.9565.6464.9565.3264.74558,700
Mar 12, 201964.6365.1064.5964.9864.40524,800
Mar 11, 201963.8964.7063.7364.5463.96798,100
Mar 08, 201963.9964.4163.5663.7763.20781,800
Mar 07, 201964.3764.8963.8664.0163.44841,000
Mar 06, 201964.9465.2964.3864.4463.86637,500
Mar 05, 201964.5265.3564.3765.1064.52563,600
Mar 04, 201964.1864.5763.8164.5263.941,000,800
Mar 01, 201965.3265.3663.6164.1863.611,038,500
Feb 28, 201965.5665.9764.7265.2564.671,284,800
Feb 27, 201965.4965.5864.7465.0964.51696,200
Feb 26, 201965.9265.9865.4365.7965.20576,300
Feb 25, 201966.1066.2365.5765.7865.19574,300
Feb 22, 201965.7466.4165.5365.8865.29519,300
Feb 22, 20190.585 Dividend
Feb 21, 201965.6366.4365.2266.3765.20769,100
Feb 20, 201966.5766.5765.2965.8364.67779,700
Feb 19, 201966.1967.1066.1366.5765.39967,900
Feb 15, 201966.1966.3465.4566.3265.151,031,400
Feb 14, 201966.1466.3865.1665.7664.601,010,100
Feb 13, 201965.1265.5665.0465.4864.32852,800
Feb 12, 201966.2466.2765.2065.3364.17799,300
Feb 11, 201965.8066.3865.5766.2765.10561,000
Feb 08, 201965.6865.9365.2465.7264.56711,000
Feb 07, 201964.2065.8263.9765.7364.57821,700
Feb 06, 201964.5465.0364.1364.4963.351,191,700
Feb 05, 201964.8664.9864.1664.7763.621,233,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...