Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regency Centers Corp (NQ: REG )

60.12 -0.43 (-0.71%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.14 57.55 56.86 57.36 1,230,291 +0.34(+0.59%)
Sep 27, 2019 56.97 57.18 56.58 57.02 1,070,828 +0.19(+0.33%)
Sep 26, 2019 55.98 56.91 55.81 56.83 861,816 +1.07(+1.92%)
Sep 25, 2019 55.76 55.98 55.36 55.76 1,381,043 -0.06(-0.10%)
Sep 24, 2019 55.95 56.01 55.55 55.82 1,087,207 -0.04(-0.07%)
Sep 23, 2019 55.52 56.21 55.44 55.86 704,054 -0.05(-0.09%)
Sep 20, 2019 56.00 56.38 55.68 55.91 2,173,881 -0.22(-0.40%)
Sep 19, 2019 56.19 56.53 56.07 56.13 745,124 +0.09(+0.16%)
Sep 18, 2019 56.24 56.47 55.51 56.04 1,164,251 -0.18(-0.32%)
Sep 17, 2019 56.47 56.75 55.91 56.22 1,168,142 -0.10(-0.18%)
Sep 16, 2019 56.37 56.47 55.95 56.32 1,308,146 +0.14(+0.25%)
Sep 13, 2019 56.91 57.44 55.96 56.18 2,065,332 -0.83(-1.46%)
Sep 12, 2019 56.81 57.17 56.34 57.01 998,641 +0.29(+0.51%)
Sep 11, 2019 56.20 56.74 55.81 56.72 2,646,230 +0.41(+0.73%)
Sep 10, 2019 56.31 56.86 56.02 56.31 1,739,211 -0.14(-0.25%)
Sep 09, 2019 55.21 56.50 54.87 56.45 1,210,783 +1.21(+2.20%)
Sep 06, 2019 55.08 55.41 54.94 55.24 796,669 +0.28(+0.51%)
Sep 05, 2019 54.88 55.09 54.46 54.96 1,129,839 +0.08(+0.15%)
Sep 04, 2019 54.38 54.96 54.11 54.88 946,987 +0.95(+1.76%)
Sep 03, 2019 52.97 54.12 52.93 53.93 930,600 +0.68(+1.27%)
Aug 30, 2019 53.27 53.43 52.89 53.25 650,807 +0.07(+0.12%)
Aug 29, 2019 52.48 53.22 52.39 53.18 721,985 +0.92(+1.75%)
Aug 28, 2019 52.03 52.39 51.83 52.27 992,324 +0.40(+0.78%)
Aug 27, 2019 52.79 52.91 51.79 51.86 1,222,133 -0.64(-1.23%)
Aug 26, 2019 52.69 52.69 52.00 52.51 877,354 +0.22(+0.43%)
Aug 23, 2019 53.42 54.04 51.98 52.28 1,272,297 -1.50(-2.79%)
Aug 22, 2019 54.15 54.21 53.48 53.79 1,023,861 -0.17(-0.31%)
Aug 21, 2019 53.72 54.15 53.55 53.95 1,042,881 +0.30(+0.55%)
Aug 20, 2019 54.35 54.35 53.62 53.65 639,517 -0.60(-1.11%)
Aug 19, 2019 53.98 54.32 53.70 54.26 766,570 +0.45(+0.83%)
Aug 16, 2019 54.26 54.26 53.55 53.81 1,107,778 +0.12(+0.23%)
Aug 15, 2019 53.46 54.06 53.36 53.69 901,604 +0.27(+0.51%)
Aug 14, 2019 53.88 53.88 53.23 53.41 1,475,104 -0.40(-0.75%)
Aug 13, 2019 53.39 53.92 53.22 53.82 1,087,650 +0.30(+0.56%)
Aug 12, 2019 53.42 53.75 53.21 53.52 974,486 -0.12(-0.22%)
Aug 09, 2019 53.79 53.99 53.22 53.64 710,775 -0.03(-0.05%)
Aug 08, 2019 52.90 53.70 52.51 53.67 1,378,593 +0.74(+1.39%)
Aug 07, 2019 52.32 53.46 51.63 52.93 1,313,598 +0.40(+0.76%)
Aug 06, 2019 52.36 52.87 51.76 52.53 1,261,727 +0.30(+0.58%)
Aug 05, 2019 53.69 53.70 51.46 52.23 1,205,933 -1.57(-2.92%)
Aug 02, 2019 53.98 55.17 53.36 53.80 1,446,932 -0.16(-0.30%)
Aug 01, 2019 54.42 54.66 53.89 53.96 1,271,696 -0.61(-1.11%)
Jul 31, 2019 54.81 55.17 54.07 54.57 1,147,714 -0.19(-0.34%)
Jul 30, 2019 54.55 55.10 54.38 54.75 756,412 +0.16(+0.28%)
Jul 29, 2019 54.37 54.87 54.29 54.60 571,688 +0.44(+0.82%)
Jul 26, 2019 54.20 54.42 53.43 54.16 806,649 +0.07(+0.12%)
Jul 25, 2019 54.16 54.43 53.52 54.09 1,233,908 -0.02(-0.05%)
Jul 24, 2019 53.73 54.20 53.30 54.12 1,059,934 +0.49(+0.92%)
Jul 23, 2019 52.93 53.76 52.73 53.62 917,970 +0.75(+1.42%)
Jul 22, 2019 53.26 53.35 52.84 52.87 831,668 -0.31(-0.58%)
Jul 19, 2019 54.43 54.53 53.16 53.18 938,177 -1.25(-2.30%)
Jul 18, 2019 54.34 54.64 53.82 54.43 725,080 +0.00(+0.00%)
Jul 17, 2019 55.20 55.38 54.21 54.43 928,684 -0.56(-1.03%)
Jul 16, 2019 55.67 55.69 54.92 55.00 1,005,708 -0.74(-1.34%)
Jul 15, 2019 56.14 56.37 55.70 55.74 750,284 -0.33(-0.58%)
Jul 12, 2019 56.25 56.35 55.90 56.07 584,298 -0.05(-0.09%)
Jul 11, 2019 56.81 56.92 55.78 56.12 918,805 -0.67(-1.18%)
Jul 10, 2019 56.81 57.13 56.27 56.79 678,569 +0.01(+0.01%)
Jul 09, 2019 56.34 56.87 56.14 56.78 699,158 +0.48(+0.86%)
Jul 08, 2019 55.98 56.46 55.91 56.30 731,310 +0.28(+0.50%)
Jul 05, 2019 55.81 56.19 55.22 56.02 437,001 -0.27(-0.48%)
Jul 03, 2019 55.54 56.30 55.54 56.29 383,461 +0.87(+1.56%)
Jul 02, 2019 54.68 55.48 54.43 55.42 708,484 +0.83(+1.51%)
Jul 01, 2019 54.99 55.06 53.63 54.60 971,178 +0.00(+0.00%)
Jun 28, 2019 54.79 55.31 54.46 54.60 2,288,664 -0.13(-0.24%)
Jun 27, 2019 54.26 54.92 54.26 54.73 997,775 +0.55(+1.01%)
Jun 26, 2019 55.56 55.92 54.15 54.18 1,251,424 -1.46(-2.63%)
Jun 25, 2019 56.39 56.93 55.58 55.65 1,214,383 -0.69(-1.22%)
Jun 24, 2019 56.90 57.24 56.12 56.33 1,517,532 -0.54(-0.95%)
Jun 21, 2019 57.04 57.04 56.00 56.87 3,572,409 -0.31(-0.54%)
Jun 20, 2019 57.39 57.39 57.00 57.18 1,145,975 +0.13(+0.23%)
Jun 19, 2019 56.52 57.30 53.66 57.05 1,116,476 +0.45(+0.80%)
Jun 18, 2019 57.15 57.48 56.28 56.60 1,083,643 -0.30(-0.53%)
Jun 17, 2019 56.50 57.04 56.50 56.91 1,134,378 +0.56(+1.00%)
Jun 14, 2019 56.04 56.41 55.97 56.34 773,523 +0.29(+0.53%)
Jun 13, 2019 55.64 56.17 55.44 56.05 952,463 +0.58(+1.05%)
Jun 12, 2019 55.43 55.67 55.10 55.47 1,023,916 +0.22(+0.40%)
Jun 11, 2019 55.26 55.56 54.05 55.24 1,044,285 +0.04(+0.07%)
Jun 10, 2019 55.27 55.40 54.92 55.20 886,048 +0.01(+0.01%)
Jun 07, 2019 55.81 55.93 55.15 55.20 746,263 -0.34(-0.62%)
Jun 06, 2019 55.38 56.03 55.06 55.54 614,936 -0.02(-0.03%)
Jun 05, 2019 54.16 55.60 54.07 55.56 903,336 +1.69(+3.13%)
Jun 04, 2019 54.04 54.16 53.31 53.87 746,834 -0.13(-0.24%)
Jun 03, 2019 54.07 54.21 53.43 54.00 844,836 +0.04(+0.08%)
May 31, 2019 53.24 54.34 53.08 53.96 1,770,252 +0.54(+1.01%)
May 30, 2019 53.26 54.43 53.13 53.42 1,916,999 +0.16(+0.29%)
May 29, 2019 54.34 54.83 53.09 53.26 2,504,733 -1.07(-1.97%)
May 28, 2019 54.70 54.89 54.27 54.34 2,563,235 -0.28(-0.51%)
May 24, 2019 54.82 54.97 54.44 54.61 761,421 +0.02(+0.04%)
May 23, 2019 54.10 54.66 53.86 54.59 1,190,671 +0.28(+0.51%)
May 22, 2019 54.38 54.61 54.02 54.31 1,496,663 -0.08(-0.15%)
May 21, 2019 54.18 54.81 53.81 54.39 1,419,816 +0.34(+0.64%)
May 20, 2019 54.78 55.52 53.85 54.05 983,947 -0.73(-1.33%)
May 17, 2019 54.93 55.48 54.63 54.78 1,580,661 -0.24(-0.43%)
May 16, 2019 54.68 55.40 54.68 55.02 1,249,625 +0.33(+0.60%)
May 15, 2019 54.33 55.10 54.21 54.69 1,476,869 +0.34(+0.63%)
May 14, 2019 53.76 54.57 53.76 54.34 1,390,609 +0.36(+0.67%)
May 13, 2019 53.19 54.12 53.19 53.98 1,401,153 +0.37(+0.69%)
May 10, 2019 52.96 53.73 52.69 53.62 756,409 +0.61(+1.15%)
May 09, 2019 52.83 53.15 52.47 53.01 679,179 +0.08(+0.15%)
May 08, 2019 52.91 53.41 52.75 52.93 1,244,571 +0.13(+0.25%)
May 07, 2019 53.57 53.69 52.31 52.80 909,148 -0.96(-1.78%)
May 06, 2019 54.35 54.35 53.62 53.75 762,178 -0.41(-0.75%)
May 03, 2019 54.52 54.97 53.38 54.16 1,331,474 -0.13(-0.24%)
May 02, 2019 54.59 55.16 52.76 54.29 1,050,808 -0.28(-0.51%)
May 01, 2019 54.49 54.93 54.13 54.56 666,437 +0.11(+0.19%)
Apr 30, 2019 54.02 54.59 53.61 54.46 895,708 +0.43(+0.80%)
Apr 29, 2019 54.70 54.94 53.96 54.03 452,178 -0.75(-1.38%)
Apr 26, 2019 54.77 55.03 54.49 54.78 444,647 +0.12(+0.22%)
Apr 25, 2019 54.04 54.83 53.70 54.66 790,469 +0.39(+0.72%)
Apr 24, 2019 53.64 54.36 53.46 54.27 628,760 +0.79(+1.47%)
Apr 23, 2019 52.65 53.52 52.44 53.49 718,387 +1.08(+2.06%)
Apr 22, 2019 53.55 53.79 51.90 52.41 1,132,745 -1.41(-2.62%)
Apr 18, 2019 53.35 53.99 53.17 53.82 927,653 +0.56(+1.05%)
Apr 17, 2019 53.87 53.92 53.15 53.26 1,372,834 -0.62(-1.16%)
Apr 16, 2019 55.35 55.55 53.65 53.88 754,893 -1.56(-2.82%)
Apr 15, 2019 55.86 55.95 55.25 55.45 474,754 -0.38(-0.68%)
Apr 12, 2019 55.42 55.86 54.96 55.83 661,728 +0.41(+0.73%)
Apr 11, 2019 55.74 55.93 55.19 55.42 411,404 -0.34(-0.61%)
Apr 10, 2019 55.00 55.80 54.87 55.76 871,751 +1.00(+1.82%)
Apr 09, 2019 55.32 55.39 54.65 54.77 667,211 -0.55(-1.00%)
Apr 08, 2019 55.85 55.93 55.25 55.32 661,612 -0.51(-0.91%)
Apr 05, 2019 55.16 55.86 55.03 55.83 731,540 +0.71(+1.29%)
Apr 04, 2019 55.07 55.19 54.82 55.12 840,681 +0.02(+0.04%)
Apr 03, 2019 54.93 55.46 54.48 55.09 917,365 +0.24(+0.43%)
Apr 02, 2019 55.01 55.07 54.09 54.86 1,919,505 -0.02(-0.03%)
Apr 01, 2019 54.73 55.12 53.93 54.87 855,988 +0.15(+0.28%)
Mar 29, 2019 55.20 55.40 54.45 54.72 1,187,288 -0.45(-0.82%)
Mar 28, 2019 54.74 55.21 54.58 55.17 848,016 +0.55(+1.01%)
Mar 27, 2019 54.40 54.65 54.11 54.62 881,644 +0.21(+0.39%)
Mar 26, 2019 53.62 54.47 53.62 54.41 742,336 +0.79(+1.48%)
Mar 25, 2019 53.64 53.88 53.30 53.62 743,246 +0.02(+0.03%)
Mar 22, 2019 53.62 54.21 53.40 53.60 878,316 +0.09(+0.17%)
Mar 21, 2019 52.46 53.65 52.18 53.51 1,333,113 +0.96(+1.84%)
Mar 20, 2019 52.16 53.30 51.86 52.55 728,625 +0.38(+0.73%)
Mar 19, 2019 52.26 52.44 51.94 52.16 568,085 -0.11(-0.20%)
Mar 18, 2019 52.55 53.41 52.00 52.27 1,018,329 -0.24(-0.45%)
Mar 15, 2019 52.93 53.04 52.38 52.50 1,677,325 -0.45(-0.86%)
Mar 14, 2019 53.06 53.10 51.91 52.96 624,791 +0.00(+0.00%)
Mar 13, 2019 52.66 53.22 52.66 52.96 689,163 +0.28(+0.52%)
Mar 12, 2019 52.40 52.78 52.37 52.68 647,310 +0.36(+0.68%)
Mar 11, 2019 51.80 52.46 51.67 52.33 984,427 +0.62(+1.21%)
Mar 08, 2019 51.88 52.22 51.53 51.70 964,286 -0.19(-0.37%)
Mar 07, 2019 52.19 52.61 51.77 51.90 1,049,350 -0.35(-0.67%)
Mar 06, 2019 52.65 52.93 52.20 52.25 786,321 -0.54(-1.01%)
Mar 05, 2019 52.31 52.98 52.19 52.78 695,127 +0.47(+0.90%)
Mar 04, 2019 52.03 52.35 51.73 52.31 1,234,347 +0.28(+0.53%)
Mar 01, 2019 52.96 52.99 51.57 52.03 1,280,781 -0.87(-1.64%)
Feb 28, 2019 53.15 53.49 52.47 52.90 1,572,379 +0.13(+0.25%)
Feb 27, 2019 53.10 53.17 52.49 52.77 858,720 -0.57(-1.06%)
Feb 26, 2019 53.45 53.49 53.05 53.34 627,036 +0.01(+0.02%)
Feb 25, 2019 53.59 53.70 53.16 53.33 708,407 -0.08(-0.15%)
Feb 22, 2019 53.30 53.84 53.13 53.41 640,513 +0.08(+0.14%)
Feb 21, 2019 52.74 53.38 52.41 53.34 957,077 +0.43(+0.82%)
Feb 20, 2019 53.50 53.50 52.47 52.90 970,287 -0.59(-1.11%)
Feb 19, 2019 53.19 53.92 53.14 53.50 1,204,443 +0.20(+0.38%)
Feb 15, 2019 53.19 53.31 52.60 53.30 1,283,335 +0.45(+0.85%)
Feb 14, 2019 53.15 53.34 52.36 52.85 1,256,912 +0.23(+0.43%)
Feb 13, 2019 52.33 52.68 52.27 52.62 1,061,166 +0.12(+0.23%)
Feb 12, 2019 53.23 53.26 52.40 52.50 994,658 -0.76(-1.42%)
Feb 11, 2019 52.88 53.34 52.69 53.26 698,139 +0.44(+0.84%)
Feb 08, 2019 52.78 52.98 52.43 52.81 884,634 -0.01(-0.02%)
Feb 07, 2019 51.59 52.89 51.41 52.82 1,022,554 +1.00(+1.92%)
Feb 06, 2019 51.86 52.26 51.54 51.82 1,482,951 -0.22(-0.43%)
Feb 05, 2019 52.12 52.22 51.56 52.05 1,534,953 -0.06(-0.11%)
Feb 04, 2019 51.98 52.28 51.56 52.11 1,411,570 +0.31(+0.61%)
Feb 01, 2019 52.44 52.85 51.25 51.79 1,340,701 -0.44(-0.85%)
Jan 31, 2019 52.03 52.32 51.59 52.23 1,882,608 +0.03(+0.06%)
Jan 30, 2019 51.44 52.31 50.76 52.20 1,523,366 +0.84(+1.64%)
Jan 29, 2019 51.01 51.39 50.12 51.36 641,408 +0.33(+0.65%)
Jan 28, 2019 50.36 51.05 49.32 51.03 1,015,302 +0.60(+1.20%)
Jan 25, 2019 49.53 50.55 49.53 50.43 894,589 +1.05(+2.13%)
Jan 24, 2019 49.33 49.57 49.06 49.37 478,465 -0.02(-0.03%)
Jan 23, 2019 49.37 49.61 49.06 49.39 803,742 -0.07(-0.15%)
Jan 22, 2019 49.71 49.71 48.97 49.46 903,610 -0.11(-0.23%)
Jan 18, 2019 49.56 49.68 49.09 49.57 1,430,670 +0.19(+0.39%)
Jan 17, 2019 49.12 49.53 49.00 49.38 748,728 +0.23(+0.46%)
Jan 16, 2019 48.68 49.43 48.44 49.16 1,020,942 +0.46(+0.94%)
Jan 15, 2019 48.22 48.74 48.04 48.70 924,028 +0.62(+1.29%)
Jan 14, 2019 47.93 48.76 47.63 48.08 1,097,725 +0.03(+0.07%)
Jan 11, 2019 47.78 48.09 46.83 48.05 884,758 +0.18(+0.39%)
Jan 10, 2019 46.91 47.95 46.75 47.86 1,386,442 +0.60(+1.28%)
Jan 09, 2019 47.40 47.50 46.75 47.26 1,025,971 -0.06(-0.12%)
Jan 08, 2019 46.48 47.36 46.29 47.32 1,799,364 +0.98(+2.12%)
Jan 07, 2019 45.98 47.33 45.86 46.34 1,513,248 +0.45(+0.98%)
Jan 04, 2019 45.92 47.91 45.69 45.89 1,805,230 +0.17(+0.37%)
Jan 03, 2019 45.64 46.49 45.62 45.72 1,212,024 +0.06(+0.14%)
Jan 02, 2019 46.84 46.84 45.40 45.65 1,324,693 -1.50(-3.19%)
Dec 31, 2018 47.09 47.21 46.18 47.16 1,260,812 +0.17(+0.36%)
Dec 28, 2018 47.16 48.05 46.34 46.99 1,696,347 +0.10(+0.22%)
Dec 27, 2018 46.26 46.92 45.56 46.88 1,872,355 +0.21(+0.45%)
Dec 26, 2018 44.98 46.75 44.60 46.67 1,484,848 +1.86(+4.16%)
Dec 24, 2018 46.06 46.41 44.76 44.81 875,550 -1.37(-2.96%)
Dec 21, 2018 46.10 47.38 45.70 46.18 3,049,990 -0.06(-0.12%)
Dec 20, 2018 46.64 46.83 45.95 46.23 1,677,838 -0.18(-0.38%)
Dec 19, 2018 47.73 48.81 46.39 46.41 2,356,326 -1.22(-2.56%)
Dec 18, 2018 47.24 47.90 46.87 47.63 2,043,474 +0.83(+1.77%)
Dec 17, 2018 49.49 49.74 46.52 46.80 2,493,999 -2.62(-5.30%)
Dec 14, 2018 49.77 50.00 49.22 49.42 1,928,798 -0.64(-1.28%)
Dec 13, 2018 49.95 50.92 49.95 50.06 1,872,197 +0.07(+0.14%)
Dec 12, 2018 51.52 51.83 49.96 49.99 1,680,830 -1.38(-2.69%)
Dec 11, 2018 51.75 52.02 51.35 51.37 1,072,841 -0.18(-0.36%)
Dec 10, 2018 52.40 52.40 50.96 51.56 1,316,823 -0.72(-1.38%)
Dec 07, 2018 52.89 52.91 52.13 52.28 1,545,403 -0.61(-1.15%)
Dec 06, 2018 50.49 52.96 50.18 52.89 1,921,668 +2.11(+4.16%)
Dec 04, 2018 51.60 51.82 50.59 50.78 1,806,724 -0.70(-1.36%)
Dec 03, 2018 51.31 51.50 51.04 51.48 1,417,775 +0.32(+0.63%)
Nov 30, 2018 50.68 51.25 50.65 51.16 1,688,880 +0.68(+1.34%)
Nov 29, 2018 50.52 50.76 50.10 50.48 1,216,657 -0.04(-0.08%)
Nov 28, 2018 50.31 50.56 50.01 50.52 1,567,335 +0.18(+0.37%)
Nov 27, 2018 50.31 50.48 50.06 50.34 1,356,756 +0.05(+0.10%)
Nov 26, 2018 50.55 50.78 50.00 50.29 1,115,388 -0.15(-0.30%)
Nov 23, 2018 50.82 50.82 49.88 50.44 326,278 -0.34(-0.66%)
Nov 21, 2018 50.78 50.78 50.78 0 -0.29(-0.57%)
Nov 20, 2018 51.11 51.76 50.80 51.07 802,464 -0.01(-0.02%)
Nov 19, 2018 51.14 51.64 50.69 51.08 1,078,408 +0.03(+0.06%)
Nov 16, 2018 50.22 51.05 49.93 51.05 1,300,383 +0.80(+1.58%)
Nov 15, 2018 51.09 51.26 50.09 50.25 1,065,682 -1.08(-2.11%)
Nov 14, 2018 52.07 52.20 51.17 51.33 906,902 -0.53(-1.02%)
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.