Skip to main content

Regency Centers Corp (NQ: REG )

60.56 +0.39 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 60.22 60.36 59.00 59.85 1,342,925 +0.09(+0.15%)
Jun 29, 2023 58.23 59.79 58.00 59.77 656,242 +1.29(+2.20%)
Jun 28, 2023 58.48 58.62 57.84 58.48 1,077,337 +0.02(+0.03%)
Jun 27, 2023 57.74 58.58 57.51 58.46 913,865 +0.81(+1.41%)
Jun 26, 2023 56.41 57.66 56.06 57.64 673,305 +1.44(+2.57%)
Jun 23, 2023 56.83 56.96 55.94 56.20 1,633,924 -0.86(-1.51%)
Jun 22, 2023 57.85 57.92 56.57 57.06 734,277 -0.73(-1.26%)
Jun 21, 2023 58.52 58.52 57.59 57.79 884,332 -0.99(-1.68%)
Jun 20, 2023 59.34 59.34 58.08 58.78 969,809 -0.47(-0.79%)
Jun 16, 2023 59.31 59.70 58.88 59.24 1,138,146 +0.30(+0.51%)
Jun 15, 2023 58.94 58.96 58.17 58.94 801,035 +1.74(+3.05%)
May 08, 2023 58.23 58.27 57.16 57.20 453,066 -1.02(-1.75%)
May 05, 2023 58.70 59.25 57.40 58.21 941,582 +0.61(+1.06%)
May 04, 2023 57.01 57.92 56.68 57.60 830,769 +0.42(+0.74%)
May 03, 2023 57.75 58.47 57.11 57.18 850,374 -0.32(-0.55%)
May 02, 2023 57.80 58.02 56.69 57.50 869,738 -0.62(-1.07%)
May 01, 2023 58.60 59.03 58.09 58.12 610,250 -0.76(-1.29%)
Apr 28, 2023 57.98 59.47 57.98 58.88 763,143 +0.98(+1.69%)
Apr 27, 2023 57.00 58.16 57.00 57.90 558,882 +0.90(+1.58%)
Apr 26, 2023 57.66 57.99 56.75 57.00 781,611 -0.71(-1.23%)
Apr 25, 2023 57.07 57.80 56.90 57.71 795,574 +0.20(+0.35%)
Apr 24, 2023 58.20 58.37 57.25 57.51 518,683 -0.69(-1.19%)
Apr 21, 2023 57.82 58.43 57.49 58.20 573,730 +0.16(+0.28%)
Apr 20, 2023 58.09 58.28 57.73 58.03 470,308 -0.30(-0.51%)
Apr 19, 2023 57.75 58.45 57.65 58.33 385,051 +0.17(+0.30%)
Apr 18, 2023 58.06 58.32 57.81 58.16 594,648 +0.17(+0.30%)
Apr 17, 2023 57.18 58.03 57.10 57.98 589,890 +0.80(+1.39%)
Apr 14, 2023 57.87 58.12 56.69 57.19 738,673 -0.32(-0.55%)
Apr 13, 2023 57.50 57.70 56.59 57.51 863,777 +0.01(+0.02%)
Apr 12, 2023 58.62 58.62 57.30 57.50 693,545 -0.71(-1.22%)
Apr 11, 2023 58.11 58.68 57.76 58.20 680,181 +0.29(+0.50%)
Apr 10, 2023 57.71 57.98 57.00 57.92 487,699 +0.12(+0.22%)
Apr 06, 2023 57.98 57.98 57.14 57.79 673,842 +0.04(+0.07%)
Apr 05, 2023 58.05 58.11 57.36 57.75 553,764 -0.56(-0.95%)
Apr 04, 2023 58.74 58.91 57.83 58.31 1,059,391 -0.39(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.