Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	57.33	59.01	57.17	58.99	1,642,264	+2.01(+3.52%)
Oct 30, 2023	56.98	57.46	56.28	56.98	1,077,237	+0.52(+0.92%)
Oct 27, 2023	57.83	57.83	56.17	56.46	768,087	-1.17(-2.04%)
Oct 26, 2023	56.83	57.93	56.83	57.64	1,078,347	+1.04(+1.83%)
Oct 25, 2023	57.39	57.91	56.53	56.60	934,698	-1.32(-2.28%)
Oct 24, 2023	57.10	58.27	57.10	57.92	1,478,442	+1.01(+1.77%)
Oct 23, 2023	57.44	58.04	56.87	56.91	987,773	-0.99(-1.71%)
Oct 20, 2023	58.18	58.58	57.83	57.90	1,374,376	-0.04(-0.07%)
Oct 19, 2023	58.09	59.18	57.85	57.94	1,005,390	-0.50(-0.85%)
Oct 18, 2023	59.14	59.30	58.33	58.44	1,069,093	-1.03(-1.73%)
Oct 17, 2023	57.97	59.63	57.97	59.47	1,176,862	+1.13(+1.93%)
Oct 16, 2023	58.17	58.66	57.62	58.34	750,974	+0.66(+1.14%)
Oct 13, 2023	57.83	58.13	57.00	57.68	1,264,518	-0.13(-0.22%)
Oct 12, 2023	58.50	58.50	57.52	57.81	715,462	-0.89(-1.52%)
Oct 11, 2023	58.12	58.97	57.96	58.70	1,018,913	+1.02(+1.76%)
Oct 10, 2023	57.30	58.26	57.15	57.68	1,130,752	+0.27(+0.48%)
Oct 09, 2023	56.32	57.70	56.29	57.41	1,465,023	+0.65(+1.14%)
Oct 06, 2023	56.64	57.19	55.96	56.76	1,613,446	-0.08(-0.14%)
Oct 05, 2023	56.15	57.01	55.99	56.84	1,453,526	+0.64(+1.13%)
Oct 04, 2023	56.01	56.32	55.28	56.21	901,096	+0.42(+0.75%)
Oct 03, 2023	56.68	56.68	55.10	55.79	904,656	-1.06(-1.86%)
Oct 02, 2023	58.06	58.30	56.47	56.84	752,004	-1.34(-2.30%)
Sep 29, 2023	59.35	59.53	57.91	58.18	1,106,712	-0.66(-1.11%)
Sep 28, 2023	58.17	59.02	58.14	58.84	1,282,784	+0.96(+1.66%)
Sep 27, 2023	58.07	58.91	57.58	57.88	1,017,730	-0.13(-0.22%)
Sep 26, 2023	58.96	59.28	57.83	58.01	907,928	-1.39(-2.34%)
Sep 25, 2023	59.28	59.70	59.26	59.40	550,264	-0.09(-0.15%)
Sep 22, 2023	60.03	60.53	59.45	59.49	764,521	-0.50(-0.83%)
Sep 21, 2023	60.84	60.96	59.90	59.99	590,495	-1.16(-1.90%)
Sep 20, 2023	61.83	62.06	61.10	61.15	568,615	+0.09(+0.14%)
Sep 19, 2023	61.14	61.49	60.87	61.06	715,108	-0.07(-0.11%)
Sep 18, 2023	62.23	62.23	61.09	61.13	860,126	-1.23(-1.98%)
Sep 15, 2023	62.80	62.87	62.11	62.36	1,552,867	-0.42(-0.67%)
Sep 14, 2023	61.94	63.02	61.94	62.78	782,326	+1.10(+1.78%)
Sep 13, 2023	62.90	62.90	61.52	61.69	755,791	-0.63(-1.01%)
Sep 12, 2023	61.71	62.37	61.65	62.31	470,179	+0.42(+0.67%)
Sep 11, 2023	62.19	62.42	61.46	61.90	873,826	-0.18(-0.30%)
Sep 08, 2023	61.89	62.65	61.75	62.08	958,259	+0.19(+0.31%)
Sep 07, 2023	61.65	62.33	61.42	61.89	1,408,305	+0.26(+0.42%)
Sep 06, 2023	60.76	61.68	60.47	61.63	1,307,587	+1.09(+1.79%)
Sep 05, 2023	61.13	61.29	60.11	60.54	1,545,230	+0.09(+0.14%)
Sep 01, 2023	60.40	60.97	60.40	60.45	883,239	+0.18(+0.31%)
Aug 31, 2023	60.25	60.46	59.86	60.27	1,223,292	-0.03(-0.05%)
Aug 30, 2023	60.35	60.60	59.95	60.30	720,851	+0.00(+0.00%)
Aug 29, 2023	59.85	60.39	59.45	60.30	934,093	+0.49(+0.83%)
Aug 28, 2023	59.50	60.29	59.50	59.81	647,097	+0.51(+0.87%)
Aug 25, 2023	59.47	60.06	59.23	59.29	1,083,125	-0.18(-0.31%)
Aug 24, 2023	59.48	60.44	59.33	59.48	1,277,417	+0.16(+0.28%)
Aug 23, 2023	58.46	59.35	58.34	59.31	1,146,736	+0.97(+1.66%)
Aug 22, 2023	58.83	58.91	58.12	58.34	948,130	-0.19(-0.33%)
Aug 21, 2023	59.19	59.27	58.21	58.54	3,925,632	-0.87(-1.47%)
Aug 18, 2023	58.71	59.96	58.59	59.41	1,158,844	+0.27(+0.46%)
Aug 17, 2023	60.37	60.64	58.91	59.14	2,602,816	-1.09(-1.80%)
Aug 16, 2023	61.18	61.36	60.21	60.22	1,393,618	-0.87(-1.43%)
Aug 15, 2023	61.80	61.83	60.91	61.09	909,377	-1.12(-1.81%)
Aug 14, 2023	62.88	62.90	61.97	62.22	768,213	-0.64(-1.02%)
Aug 11, 2023	62.75	63.06	62.53	62.86	1,002,532	-0.11(-0.17%)
Aug 10, 2023	63.93	64.29	62.69	62.96	963,180	-0.70(-1.10%)
Aug 09, 2023	63.10	64.10	62.72	63.66	1,423,923	+0.21(+0.34%)
Aug 08, 2023	63.72	63.94	63.00	63.45	1,092,690	-1.12(-1.74%)
Aug 07, 2023	64.51	64.72	63.79	64.57	1,183,655	+0.38(+0.59%)
Aug 04, 2023	63.77	64.76	62.99	64.19	1,476,044	+0.26(+0.41%)
Aug 03, 2023	63.55	64.09	62.81	63.93	1,736,416	+0.28(+0.44%)
Aug 02, 2023	63.46	63.76	62.78	63.65	755,667	-0.05(-0.08%)
Aug 01, 2023	63.22	63.80	63.00	63.70	1,184,877	+0.20(+0.32%)
Jul 31, 2023	62.87	63.79	62.63	63.50	1,074,083	+0.63(+1.00%)
Jul 28, 2023	63.22	63.30	62.47	62.87	553,974	+0.31(+0.50%)
Jul 27, 2023	63.92	64.30	62.43	62.56	807,386	-1.32(-2.06%)
Jul 26, 2023	63.44	63.99	63.17	63.87	713,630	+0.57(+0.90%)
Jul 25, 2023	63.82	64.03	63.04	63.30	745,939	-0.42(-0.65%)
Jul 24, 2023	63.63	64.16	63.46	63.72	835,050	-0.04(-0.06%)
Jul 21, 2023	63.58	64.38	63.25	63.76	995,856	+0.36(+0.57%)
Jul 20, 2023	62.78	63.46	62.01	63.40	858,453	+0.66(+1.05%)
Jul 19, 2023	61.96	62.76	61.89	62.74	685,020	+0.99(+1.60%)
Jul 18, 2023	61.86	61.86	61.01	61.75	883,744	-0.11(-0.17%)
Jul 17, 2023	61.15	62.02	60.93	61.86	927,197	+0.43(+0.69%)
Jul 14, 2023	61.37	61.44	60.75	61.43	686,394	-0.01(-0.02%)
Jul 13, 2023	61.09	61.57	60.75	61.44	1,085,970	+0.29(+0.48%)
Jul 12, 2023	61.41	61.83	61.12	61.15	864,111	+0.31(+0.51%)
Jul 11, 2023	59.76	60.86	59.59	60.84	896,522	+1.39(+2.33%)
Jul 10, 2023	59.47	59.62	58.89	59.46	1,155,745	+0.05(+0.08%)
Jul 07, 2023	59.98	60.12	59.37	59.41	1,070,056	-0.67(-1.11%)
Jul 06, 2023	59.49	60.15	58.58	60.08	1,231,317	-0.26(-0.43%)
Jul 05, 2023	60.28	61.02	59.60	60.34	874,031	-0.11(-0.18%)
Jul 03, 2023	59.74	60.73	59.65	60.44	348,345	+0.59(+0.99%)
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%)
Apr 03, 2023	58.62	59.51	58.27	58.70	617,911	+0.07(+0.11%)
Mar 31, 2023	57.46	58.72	57.46	58.64	1,156,055	+1.60(+2.81%)
Mar 30, 2023	57.34	57.62	56.85	57.04	654,798	+0.29(+0.51%)
Mar 29, 2023	56.82	56.94	56.15	56.75	717,294	+0.77(+1.37%)
Mar 28, 2023	55.58	56.23	55.53	55.98	684,196	-0.09(-0.15%)
Mar 27, 2023	56.36	56.69	55.97	56.07	1,181,060	+0.15(+0.27%)
Mar 24, 2023	54.17	55.99	53.98	55.91	1,468,497	+1.58(+2.91%)
Mar 23, 2023	54.94	55.48	54.05	54.33	1,621,551	+0.36(+0.67%)
Mar 22, 2023	55.00	55.72	53.95	53.97	1,542,144	-1.71(-3.06%)
Mar 21, 2023	55.67	56.51	55.38	55.67	1,359,256	+0.37(+0.68%)
Mar 20, 2023	54.54	55.71	54.30	55.30	1,195,321	+1.01(+1.85%)
Mar 17, 2023	55.52	55.60	53.80	54.29	1,966,993	-1.54(-2.76%)
Mar 16, 2023	56.68	56.94	55.39	55.84	1,354,257	-1.54(-2.69%)
Mar 15, 2023	56.49	57.59	56.05	57.38	1,298,438	-0.27(-0.47%)
Mar 14, 2023	57.03	58.08	56.67	57.65	1,420,195	+1.90(+3.40%)
Mar 13, 2023	55.42	56.72	55.14	55.75	1,270,562	+0.23(+0.41%)
Mar 10, 2023	57.59	57.59	55.29	55.52	1,164,713	-1.92(-3.35%)
Mar 09, 2023	58.67	58.77	57.41	57.45	633,682	-1.28(-2.18%)
Mar 08, 2023	58.22	59.06	58.05	58.73	675,715	+0.58(+0.99%)
Mar 07, 2023	60.38	60.38	57.87	58.15	874,550	-2.18(-3.61%)
Mar 06, 2023	60.23	60.79	60.04	60.33	1,046,474	+0.35(+0.58%)
Mar 03, 2023	59.85	59.99	59.44	59.98	427,626	+0.49(+0.83%)
Mar 02, 2023	59.24	59.62	59.00	59.49	414,296	+0.00(+0.00%)
Mar 01, 2023	59.28	59.68	58.38	59.49	742,683	-0.13(-0.22%)
Feb 28, 2023	59.95	60.50	59.60	59.62	1,047,901	-0.16(-0.27%)
Feb 27, 2023	60.50	60.99	59.53	59.78	697,529	-0.08(-0.13%)
Feb 24, 2023	59.56	60.26	59.45	59.86	750,164	-0.32(-0.54%)
Feb 23, 2023	60.03	60.47	59.45	60.18	664,466	+0.61(+1.02%)
Feb 22, 2023	59.93	60.18	59.31	59.57	737,107	-0.06(-0.10%)
Feb 21, 2023	60.61	60.94	59.39	59.63	1,129,085	-1.35(-2.21%)
Feb 17, 2023	61.20	61.32	60.42	60.97	905,753	-0.26(-0.42%)
Feb 16, 2023	60.95	61.76	60.89	61.23	1,109,283	-0.57(-0.92%)
Feb 15, 2023	61.71	62.23	61.34	61.80	765,101	-0.52(-0.84%)
Feb 14, 2023	63.23	63.41	62.06	62.32	760,598	-1.01(-1.60%)
Feb 13, 2023	62.24	63.50	62.20	63.33	961,007	+1.09(+1.75%)
Feb 10, 2023	59.93	62.71	59.80	62.24	1,456,860	+2.01(+3.34%)
Feb 09, 2023	61.74	62.07	59.96	60.23	1,265,118	-1.47(-2.38%)
Feb 08, 2023	61.97	62.12	61.31	61.70	791,628	-0.47(-0.76%)
Feb 07, 2023	62.30	62.66	61.63	62.18	1,065,389	-0.57(-0.91%)
Feb 06, 2023	62.92	62.95	62.02	62.75	543,029	-0.58(-0.91%)
Feb 03, 2023	63.37	63.60	62.63	63.32	680,267	-0.68(-1.07%)
Feb 02, 2023	63.74	64.98	63.50	64.01	1,315,523	+0.41(+0.64%)
Feb 01, 2023	62.77	63.97	62.17	63.60	1,094,605	+0.45(+0.71%)
Jan 31, 2023	62.27	63.22	61.89	63.15	3,109,166	+0.85(+1.37%)
Jan 30, 2023	63.35	63.49	62.25	62.30	780,285	-1.35(-2.11%)
Jan 27, 2023	62.60	63.79	62.49	63.65	737,359	+1.04(+1.67%)
Jan 26, 2023	62.72	63.02	62.05	62.60	835,867	+0.10(+0.17%)
Jan 25, 2023	62.21	62.52	61.80	62.50	735,318	+0.06(+0.09%)
Jan 24, 2023	62.15	62.68	61.49	62.44	795,810	+0.42(+0.67%)
Jan 23, 2023	61.00	62.07	60.77	62.03	518,040	+1.03(+1.69%)
Jan 20, 2023	60.10	61.05	59.53	60.99	655,739	+0.84(+1.40%)
Jan 19, 2023	60.53	61.32	60.14	60.15	857,012	-0.63(-1.03%)
Jan 18, 2023	62.72	62.93	60.68	60.77	976,816	-1.75(-2.80%)
Jan 17, 2023	62.53	63.02	62.14	62.53	1,196,029	-0.01(-0.02%)
Jan 13, 2023	62.27	62.92	61.81	62.54	974,880	-0.48(-0.77%)
Jan 12, 2023	61.04	63.13	61.04	63.02	1,466,790	+2.06(+3.37%)
Jan 11, 2023	59.15	61.12	59.15	60.96	891,655	+2.17(+3.69%)
Jan 10, 2023	58.77	59.13	57.71	58.79	1,031,066	-0.47(-0.80%)
Jan 09, 2023	60.14	60.43	59.20	59.27	760,911	-1.00(-1.67%)
Jan 06, 2023	60.42	60.60	59.89	60.27	1,021,795	+1.23(+2.09%)
Jan 05, 2023	60.15	60.35	58.86	59.04	890,629	-1.33(-2.20%)
Jan 04, 2023	59.92	60.77	59.85	60.37	1,327,412	+0.82(+1.38%)
Jan 03, 2023	59.82	60.07	59.00	59.54	1,211,532	+0.30(+0.51%)
Dec 30, 2022	59.12	59.40	58.64	59.24	648,714	-0.13(-0.22%)
Dec 29, 2022	58.68	59.54	58.62	59.37	647,779	+0.94(+1.61%)
Dec 28, 2022	59.64	59.69	58.33	58.43	677,874	-0.91(-1.53%)
Dec 27, 2022	59.42	59.68	59.14	59.34	423,560	-0.03(-0.05%)
Dec 23, 2022	58.87	59.43	58.66	59.37	551,294	+0.35(+0.59%)
Dec 22, 2022	59.24	59.25	57.72	59.02	704,359	-0.23(-0.38%)
Dec 21, 2022	59.16	60.00	58.56	59.25	894,737	+0.80(+1.36%)
Dec 20, 2022	58.89	58.91	58.08	58.45	1,320,458	-0.63(-1.06%)
Dec 19, 2022	59.32	59.53	58.57	59.08	947,044	-0.38(-0.64%)
Dec 16, 2022	59.75	59.90	58.59	59.46	2,324,876	-0.68(-1.13%)
Dec 15, 2022	60.63	61.28	59.94	60.14	1,274,748	-1.36(-2.20%)
Dec 14, 2022	61.61	62.36	61.10	61.50	1,586,584	-0.14(-0.23%)
Dec 13, 2022	62.86	63.37	60.99	61.64	2,483,209	+0.10(+0.17%)
Dec 12, 2022	61.77	61.77	60.97	61.53	726,831	-0.15(-0.24%)
Dec 09, 2022	61.66	61.96	61.29	61.68	1,116,265	-0.22(-0.35%)
Dec 08, 2022	62.06	62.53	61.80	61.90	1,365,058	+0.20(+0.32%)
Dec 07, 2022	61.23	62.34	61.02	61.70	1,098,128	+0.34(+0.55%)
Dec 06, 2022	61.07	61.43	60.80	61.36	971,274	+0.53(+0.88%)
Dec 05, 2022	61.53	61.53	60.50	60.83	2,115,078	-0.93(-1.50%)
Dec 02, 2022	60.92	62.06	60.73	61.76	491,329	+0.13(+0.21%)
Dec 01, 2022	62.97	63.15	61.04	61.63	679,291	-0.71(-1.14%)
Nov 30, 2022	61.48	62.49	60.94	62.34	1,397,484	+0.57(+0.93%)
Nov 29, 2022	60.68	61.92	60.41	61.77	469,325	+1.37(+2.27%)
Nov 28, 2022	61.58	62.08	60.27	60.40	606,387	-1.79(-2.88%)
Nov 25, 2022	62.34	62.42	61.82	62.19	364,422	+0.48(+0.78%)
Nov 23, 2022	62.08	62.42	61.48	61.71	555,181	-0.64(-1.02%)
Nov 22, 2022	61.37	62.41	61.12	62.35	854,547	+1.37(+2.25%)
Nov 21, 2022	60.56	61.53	60.32	60.98	999,223	-0.57(-0.93%)
Nov 18, 2022	61.96	62.25	61.31	61.55	703,682	+0.20(+0.32%)
Nov 17, 2022	59.89	61.40	59.62	61.35	568,423	+0.83(+1.36%)
Nov 16, 2022	61.31	61.35	60.37	60.53	503,387	-0.92(-1.50%)
Nov 15, 2022	61.33	61.62	60.62	61.45	670,231	+0.74(+1.22%)
Nov 14, 2022	61.45	61.85	60.67	60.71	798,922	-1.06(-1.72%)
Nov 11, 2022	62.30	62.52	61.34	61.77	675,651	-0.41(-0.66%)
Nov 10, 2022	60.13	62.55	59.95	62.18	1,078,545	+3.80(+6.51%)
Nov 09, 2022	58.77	59.85	58.21	58.38	1,047,636	-0.75(-1.27%)
Nov 08, 2022	59.77	59.96	58.84	59.13	784,811	-0.60(-1.01%)
Nov 07, 2022	60.28	60.54	58.93	59.73	967,921	+0.08(+0.13%)
Nov 04, 2022	57.69	60.22	56.57	59.66	1,823,277	+3.08(+5.44%)
Nov 03, 2022	55.79	56.90	54.96	56.58	805,421	-0.21(-0.36%)
Nov 02, 2022	57.99	58.31	56.63	56.78	1,527,723	-1.32(-2.28%)

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.

Regency Centers Corp (NQ: REG )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Regency Centers Corp (NQ: REG )

Historical Prices

Sections

Services