Skip to main content

Regency Centers Corp (NQ: REG )

73.36 -0.32 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 59.56 59.69 58.35 59.19 1,357,938 +0.09(+0.15%)
Jun 29, 2023 57.58 59.12 57.36 59.11 663,578 +1.27(+2.20%)
Jun 28, 2023 57.83 57.97 57.20 57.83 1,089,381 +0.02(+0.03%)
Jun 27, 2023 57.10 57.93 56.87 57.81 924,082 +0.80(+1.41%)
Jun 26, 2023 55.79 57.03 55.45 57.01 680,833 +1.43(+2.57%)
Jun 23, 2023 56.20 56.33 55.32 55.58 1,652,190 -0.85(-1.51%)
Jun 22, 2023 57.21 57.28 55.94 56.43 742,486 -0.72(-1.26%)
Jun 21, 2023 57.87 57.87 56.95 57.15 894,219 -0.98(-1.68%)
Jun 20, 2023 58.68 58.68 57.44 58.13 980,651 -0.46(-0.79%)
Jun 16, 2023 58.66 59.04 58.23 58.59 1,150,870 +0.30(+0.51%)
Jun 15, 2023 58.29 58.31 57.53 58.29 809,990 -0.01(-0.02%)
Jun 14, 2023 58.19 58.59 57.78 58.30 924,136 +0.41(+0.71%)
Jun 13, 2023 57.73 58.54 57.55 57.89 759,283 +0.12(+0.22%)
Jun 12, 2023 57.53 57.86 57.02 57.76 1,094,165 +0.30(+0.53%)
Jun 09, 2023 57.45 57.79 57.25 57.46 920,294 -0.05(-0.08%)
Jun 08, 2023 57.74 57.86 56.77 57.51 980,694 -0.23(-0.39%)
Jun 07, 2023 56.26 58.05 55.95 57.74 1,051,074 +1.74(+3.12%)
Jun 06, 2023 55.00 56.07 54.95 55.99 1,043,741 +1.01(+1.85%)
Jun 05, 2023 55.15 55.60 54.82 54.98 1,119,961 -0.26(-0.46%)
Jun 02, 2023 54.23 55.43 54.15 55.23 1,023,740 +1.76(+3.30%)
Jun 01, 2023 53.37 53.84 52.77 53.47 1,196,897 +0.12(+0.23%)
May 31, 2023 52.95 53.70 52.77 53.35 1,673,631 +0.46(+0.88%)
May 30, 2023 52.95 53.50 52.76 52.88 1,167,082 -0.15(-0.29%)
May 26, 2023 52.29 53.20 52.09 53.03 985,345 +0.74(+1.41%)
May 25, 2023 53.40 53.40 51.88 52.29 1,384,091 -1.13(-2.11%)
May 24, 2023 54.40 54.50 53.14 53.42 1,045,666 -1.15(-2.10%)
May 23, 2023 55.39 55.84 54.39 54.57 1,313,955 -0.83(-1.51%)
May 22, 2023 54.92 55.47 54.51 55.40 921,796 +0.77(+1.41%)
May 19, 2023 55.73 55.74 54.42 54.64 1,617,704 -0.58(-1.05%)
May 18, 2023 54.72 55.70 54.22 55.21 2,184,422 -0.51(-0.92%)
May 17, 2023 54.29 55.81 54.08 55.73 1,031,943 +1.67(+3.09%)
May 16, 2023 56.06 56.06 54.01 54.06 690,816 -2.00(-3.57%)
May 15, 2023 55.63 56.48 55.29 56.06 664,724 +0.57(+1.03%)
May 12, 2023 55.45 55.56 54.93 55.49 425,187 +0.04(+0.07%)
May 11, 2023 55.55 55.60 54.98 55.45 657,882 -0.47(-0.85%)
May 10, 2023 56.40 56.61 55.51 55.92 611,216 +0.10(+0.19%)
May 09, 2023 56.12 56.24 55.19 55.82 713,061 -0.76(-1.34%)
May 08, 2023 57.60 57.64 56.54 56.58 458,028 -1.01(-1.75%)
May 05, 2023 58.07 58.61 56.78 57.58 951,894 +0.61(+1.06%)
May 04, 2023 56.39 57.29 56.07 56.98 839,867 +0.42(+0.74%)
May 03, 2023 57.13 57.84 56.49 56.56 859,687 -0.31(-0.55%)
May 02, 2023 57.18 57.39 56.08 56.87 879,263 -0.62(-1.07%)
May 01, 2023 57.96 58.39 57.46 57.49 616,933 -0.75(-1.29%)
Apr 28, 2023 57.36 58.83 57.36 58.24 771,501 +0.97(+1.69%)
Apr 27, 2023 56.38 57.53 56.38 57.27 565,002 +0.89(+1.58%)
Apr 26, 2023 57.03 57.37 56.13 56.38 790,171 -0.70(-1.23%)
Apr 25, 2023 56.46 57.17 56.29 57.08 804,286 +0.20(+0.35%)
Apr 24, 2023 57.57 57.74 56.63 56.88 524,363 -0.68(-1.19%)
Apr 21, 2023 57.20 57.79 56.87 57.56 580,013 +0.16(+0.28%)
Apr 20, 2023 57.46 57.65 57.10 57.40 475,458 -0.29(-0.51%)
Apr 19, 2023 57.13 57.82 57.03 57.70 389,268 +0.17(+0.30%)
Apr 18, 2023 57.43 57.69 57.18 57.53 601,160 +0.17(+0.30%)
Apr 17, 2023 56.56 57.40 56.48 57.36 596,350 +0.79(+1.39%)
Apr 14, 2023 57.24 57.49 56.08 56.57 746,762 -0.31(-0.55%)
Apr 13, 2023 56.87 57.07 55.98 56.88 873,237 +0.01(+0.02%)
Apr 12, 2023 57.98 58.06 56.68 56.87 701,140 -0.70(-1.22%)
Apr 11, 2023 57.48 58.05 57.14 57.57 687,630 +0.28(+0.50%)
Apr 10, 2023 57.08 57.36 56.38 57.29 493,040 +0.12(+0.22%)
Apr 06, 2023 57.36 57.36 56.52 57.17 681,222 +0.04(+0.07%)
Apr 05, 2023 57.42 57.48 56.74 57.13 559,828 -0.55(-0.95%)
Apr 04, 2023 58.11 58.28 57.20 57.68 1,070,992 -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.