Skip to main content

Regency Centers Corp (NQ: REG )

62.26 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 62.15 62.79 62.01 62.26 1,986,056 +0.12(+0.19%)
Jun 21, 2024 61.78 62.22 61.58 62.14 1,742,537 +0.47(+0.76%)
Jun 20, 2024 61.16 61.80 60.81 61.67 948,217 +0.51(+0.83%)
Jun 18, 2024 61.58 61.72 60.93 61.16 619,776 -0.27(-0.44%)
Jun 17, 2024 61.34 61.61 61.00 61.43 842,418 -0.34(-0.55%)
Jun 14, 2024 61.40 61.96 61.12 61.77 1,346,434 +0.15(+0.24%)
Jun 13, 2024 60.53 62.02 60.33 61.62 1,351,168 +1.01(+1.67%)
Jun 12, 2024 61.14 61.86 60.46 60.61 1,136,761 +0.68(+1.13%)
Jun 11, 2024 59.68 60.49 59.48 59.93 1,307,604 -0.16(-0.26%)
Jun 10, 2024 60.20 60.63 59.34 60.09 969,175 -0.47(-0.78%)
Jun 07, 2024 60.17 60.72 60.08 60.56 947,002 -0.24(-0.39%)
Jun 06, 2024 60.19 61.08 60.19 60.80 678,516 +0.22(+0.36%)
Jun 05, 2024 60.81 60.94 60.27 60.58 646,227 -0.30(-0.49%)
Jun 04, 2024 61.10 61.45 60.83 60.88 763,628 -0.38(-0.61%)
Jun 03, 2024 60.79 61.45 60.78 61.26 965,103 +0.53(+0.88%)
May 31, 2024 59.81 60.81 59.47 60.72 1,404,799 +1.30(+2.18%)
May 30, 2024 58.75 59.50 58.57 59.43 942,548 +1.38(+2.39%)
May 29, 2024 57.66 58.08 57.55 58.04 955,120 -0.22(-0.37%)
May 28, 2024 59.02 59.39 58.20 58.26 801,833 -0.38(-0.64%)
May 24, 2024 59.00 59.04 58.42 58.63 914,697 +0.02(+0.03%)
May 23, 2024 59.35 59.60 58.59 58.61 939,964 -1.04(-1.74%)
May 22, 2024 59.43 60.08 59.35 59.65 790,841 +0.15(+0.25%)
May 21, 2024 59.19 59.52 59.06 59.50 467,641 +0.22(+0.37%)
May 20, 2024 60.22 60.22 59.17 59.29 543,361 -0.93(-1.54%)
May 17, 2024 59.87 60.62 59.43 60.22 1,151,619 +0.76(+1.28%)
May 16, 2024 60.11 60.11 59.36 59.46 858,423 -0.43(-0.71%)
May 15, 2024 59.86 59.95 59.38 59.88 879,329 +0.79(+1.34%)
May 14, 2024 59.58 59.59 58.67 59.09 1,009,160 -0.05(-0.08%)
May 13, 2024 59.24 59.30 58.86 59.14 1,020,576 +0.23(+0.39%)
May 10, 2024 58.69 58.99 58.65 58.91 706,358 +0.25(+0.42%)
May 09, 2024 58.34 58.68 57.93 58.66 638,984 +0.64(+1.11%)
May 08, 2024 58.58 59.31 57.85 58.02 1,128,026 -0.76(-1.30%)
May 07, 2024 58.74 59.37 58.55 58.78 1,067,817 +0.50(+0.87%)
May 06, 2024 58.68 58.75 57.66 58.28 792,455 -0.07(-0.12%)
May 03, 2024 60.00 60.39 57.44 58.35 2,161,439 -1.01(-1.70%)
May 02, 2024 58.57 59.50 58.54 59.36 1,366,044 +0.90(+1.54%)
May 01, 2024 58.56 59.40 57.85 58.46 1,090,498 -0.11(-0.19%)
Apr 30, 2024 57.91 59.14 57.85 58.57 1,144,838 +0.21(+0.36%)
Apr 29, 2024 57.78 58.49 57.74 58.36 2,060,273 +0.72(+1.25%)
Apr 26, 2024 58.41 58.72 57.61 57.64 1,414,004 -0.77(-1.32%)
Apr 25, 2024 58.64 58.81 58.09 58.41 1,661,550 -0.54(-0.92%)
Apr 24, 2024 59.44 59.47 58.91 58.95 1,150,417 -0.46(-0.78%)
Apr 23, 2024 58.53 59.54 58.53 59.42 707,972 +0.86(+1.47%)
Apr 22, 2024 57.90 58.72 57.55 58.56 968,742 +0.83(+1.44%)
Apr 19, 2024 57.42 57.94 57.15 57.72 1,404,407 +0.60(+1.06%)
Apr 18, 2024 56.58 57.29 56.31 57.12 877,077 +0.46(+0.82%)
Apr 17, 2024 56.42 56.92 56.29 56.66 940,171 +0.31(+0.54%)
Apr 16, 2024 56.97 57.09 55.89 56.35 1,235,085 -0.93(-1.62%)
Apr 15, 2024 58.14 58.17 56.86 57.28 1,641,284 -0.56(-0.97%)
Apr 12, 2024 57.36 57.92 57.20 57.84 2,007,209 +0.30(+0.52%)
Apr 11, 2024 57.95 58.12 57.04 57.55 1,026,081 -0.16(-0.27%)
Apr 10, 2024 58.08 58.57 57.56 57.70 2,653,098 -1.83(-3.07%)
Apr 09, 2024 58.67 59.63 58.49 59.53 1,940,202 +1.00(+1.71%)
Apr 08, 2024 58.44 58.91 57.93 58.54 1,230,152 +0.39(+0.66%)
Apr 05, 2024 58.23 58.60 57.69 58.15 916,091 -0.30(-0.51%)
Apr 04, 2024 59.38 59.71 58.19 58.45 838,844 -0.63(-1.07%)
Apr 03, 2024 58.75 59.12 58.59 59.08 1,118,027 +0.07(+0.12%)
Apr 02, 2024 58.85 59.10 58.31 59.01 1,328,918 +0.02(+0.03%)
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.