Skip to main content

Regency Centers Corp (NQ: REG )

57.99 -0.27 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 58.17 58.65 57.82 57.99 1,061,768 -0.27(-0.46%)
Jun 02, 2023 57.20 58.47 57.12 58.26 970,547 +1.86(+3.30%)
Jun 01, 2023 56.30 56.79 55.66 56.40 1,134,707 +0.13(+0.23%)
May 31, 2023 55.85 56.64 55.66 56.27 1,586,670 +0.49(+0.88%)
May 30, 2023 55.85 56.43 55.65 55.78 1,106,441 -0.16(-0.29%)
May 26, 2023 55.16 56.12 54.94 55.94 934,147 +0.78(+1.41%)
May 25, 2023 56.33 56.33 54.72 55.16 1,312,174 -1.19(-2.11%)
May 24, 2023 57.38 57.49 56.05 56.35 991,334 -1.21(-2.10%)
May 23, 2023 58.43 58.90 57.37 57.56 1,245,682 -0.88(-1.51%)
May 22, 2023 57.93 58.51 57.50 58.44 873,900 +0.81(+1.41%)
May 19, 2023 58.78 58.80 57.40 57.63 1,533,649 -0.61(-1.05%)
May 18, 2023 57.72 58.75 57.19 58.24 2,070,920 -0.54(-0.92%)
May 17, 2023 57.27 58.87 57.04 58.78 978,324 +1.76(+3.09%)
May 16, 2023 59.13 59.13 56.97 57.02 654,922 -2.11(-3.57%)
May 15, 2023 58.68 59.58 58.32 59.13 630,185 +0.60(+1.03%)
May 12, 2023 58.49 58.60 57.94 58.53 403,095 +0.04(+0.07%)
May 11, 2023 58.59 58.65 57.99 58.49 623,699 -0.50(-0.85%)
May 10, 2023 59.49 59.71 58.55 58.99 579,458 +0.11(+0.19%)
May 09, 2023 59.20 59.32 58.22 58.88 676,011 -0.80(-1.34%)
May 08, 2023 60.76 60.80 59.64 59.68 434,229 -1.06(-1.75%)
May 05, 2023 61.25 61.82 59.89 60.74 902,434 +0.64(+1.06%)
May 04, 2023 59.48 60.44 59.14 60.10 796,228 +0.44(+0.74%)
May 03, 2023 60.26 61.01 59.59 59.66 815,018 -0.33(-0.55%)
May 02, 2023 60.31 60.54 59.15 59.99 833,577 -0.65(-1.07%)
May 01, 2023 61.14 61.59 60.61 60.64 584,878 -0.79(-1.29%)
Apr 28, 2023 60.50 62.05 60.50 61.43 731,414 +1.02(+1.69%)
Apr 27, 2023 59.47 60.68 59.47 60.41 535,645 +0.94(+1.58%)
Apr 26, 2023 60.16 60.51 59.21 59.47 749,114 -0.74(-1.23%)
Apr 25, 2023 59.55 60.30 59.37 60.21 762,496 +0.21(+0.35%)
Apr 24, 2023 60.73 60.90 59.73 60.00 497,118 -0.72(-1.19%)
Apr 21, 2023 60.33 60.96 59.98 60.72 549,876 +0.17(+0.28%)
Apr 20, 2023 60.61 60.81 60.23 60.55 450,754 -0.31(-0.51%)
Apr 19, 2023 60.26 60.98 60.16 60.86 369,042 +0.18(+0.30%)
Apr 18, 2023 60.58 60.85 60.31 60.68 569,924 +0.18(+0.30%)
Apr 17, 2023 59.66 60.55 59.58 60.50 565,364 +0.83(+1.39%)
Apr 14, 2023 60.38 60.64 59.15 59.67 707,961 -0.33(-0.55%)
Apr 13, 2023 59.99 60.20 59.05 60.00 827,864 +0.01(+0.02%)
Apr 12, 2023 61.16 61.24 59.78 59.99 664,709 -0.74(-1.22%)
Apr 11, 2023 60.63 61.23 60.27 60.73 651,901 +0.30(+0.50%)
Apr 10, 2023 60.21 60.50 59.47 60.43 467,422 +0.13(+0.22%)
Apr 06, 2023 60.50 60.50 59.62 60.30 645,826 +0.04(+0.07%)
Apr 05, 2023 60.57 60.63 59.85 60.26 530,740 -0.58(-0.95%)
Apr 04, 2023 61.29 61.47 60.33 60.84 1,015,344 -0.41(-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.