Skip to main content

Regency Centers Corp (NQ: REG )

71.97 -1.39 (-1.90%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 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 +1.72(+3.05%)
May 08, 2023 57.59 57.63 56.53 56.57 458,131 -1.00(-1.75%)
May 05, 2023 58.05 58.59 56.77 57.57 952,109 +0.61(+1.06%)
May 04, 2023 56.38 57.28 56.05 56.96 840,057 +0.42(+0.74%)
May 03, 2023 57.12 57.83 56.48 56.55 859,881 -0.31(-0.55%)
May 02, 2023 57.16 57.38 56.06 56.86 879,462 -0.62(-1.07%)
May 01, 2023 57.95 58.38 57.45 57.48 617,073 -0.75(-1.29%)
Apr 28, 2023 57.34 58.81 57.34 58.22 771,675 +0.97(+1.69%)
Apr 27, 2023 56.37 57.52 56.37 57.26 565,130 +0.89(+1.58%)
Apr 26, 2023 57.02 57.35 56.12 56.37 790,349 -0.70(-1.23%)
Apr 25, 2023 56.44 57.16 56.27 57.07 804,468 +0.20(+0.35%)
Apr 24, 2023 57.56 57.72 56.61 56.87 524,482 -0.68(-1.19%)
Apr 21, 2023 57.18 57.78 56.86 57.55 580,144 +0.16(+0.28%)
Apr 20, 2023 57.45 57.64 57.09 57.39 475,566 -0.29(-0.51%)
Apr 19, 2023 57.12 57.80 57.02 57.68 389,356 +0.17(+0.30%)
Apr 18, 2023 57.42 57.68 57.17 57.51 601,296 +0.17(+0.30%)
Apr 17, 2023 56.55 57.39 56.47 57.34 596,485 +0.79(+1.39%)
Apr 14, 2023 57.23 57.48 56.06 56.56 746,931 -0.31(-0.55%)
Apr 13, 2023 56.86 57.06 55.97 56.87 873,434 +0.01(+0.02%)
Apr 12, 2023 57.97 57.97 56.67 56.86 701,298 -0.70(-1.22%)
Apr 11, 2023 57.47 58.04 57.13 57.56 687,785 +0.28(+0.50%)
Apr 10, 2023 57.07 57.34 56.37 57.28 493,151 +0.12(+0.22%)
Apr 06, 2023 57.34 57.34 56.51 57.15 681,376 +0.04(+0.07%)
Apr 05, 2023 57.41 57.47 56.73 57.12 559,955 -0.55(-0.95%)
Apr 04, 2023 58.09 58.26 57.19 57.67 1,071,234 -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.