UK markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.19+0.14 (+0.22%)
At close: 04:00PM EDT
64.19 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202464.0564.5263.8164.1964.19637,230
12 Jul 202463.5264.5963.2964.0564.051,147,300
11 Jul 202463.0063.7062.9263.2263.221,305,000
10 Jul 202462.3162.4661.9362.3062.301,198,000
09 Jul 202462.1262.2461.6462.0862.08971,900
08 Jul 202461.9262.2561.3461.7461.74740,600
05 Jul 202461.7662.0861.3961.9561.95649,700
03 Jul 202462.4262.6161.6461.6461.64431,300
02 Jul 202462.1862.2661.7162.0062.001,258,200
01 Jul 202461.9462.1261.3461.8661.86918,700
28 Jun 202462.2662.5761.6062.2062.201,660,700
27 Jun 202461.4062.0961.2162.0162.01853,600
26 Jun 202460.9061.5660.6461.4161.411,118,900
25 Jun 202462.3862.3861.0861.3161.31614,200
24 Jun 202462.1562.7962.0162.2662.261,986,100
21 Jun 202461.7862.2261.5862.1462.141,738,600
20 Jun 202461.1661.8060.8161.6761.67948,200
18 Jun 202461.5861.7260.9361.1661.16619,800
17 Jun 202461.3461.6161.0061.4361.43842,400
14 Jun 202461.4061.9661.1261.7761.771,346,400
13 Jun 202460.5362.0360.3361.6261.621,351,100
12 Jun 202461.1461.8660.4660.6160.611,136,800
12 Jun 20240.67 Dividend
11 Jun 202460.3561.1760.1560.6059.931,293,100
10 Jun 202460.8761.3160.0060.7660.09958,500
07 Jun 202460.8461.4060.7661.2460.56936,500
06 Jun 202460.8661.7660.8661.4860.80671,000
05 Jun 202461.4961.6360.9561.2660.58639,100
04 Jun 202461.7862.1461.5261.5660.88755,200
03 Jun 202461.4762.1461.4661.9461.26954,400
31 May 202460.4861.4960.1361.4060.721,389,300
30 May 202459.4160.1759.2260.0959.43932,100
29 May 202458.3058.7358.1958.6958.04944,600
28 May 202459.6860.0558.8558.9158.26793,000
24 May 202459.6659.7059.0759.2958.63904,600
23 May 202460.0160.2759.2459.2758.61929,600
22 May 202460.0960.7560.0160.3259.65782,100
21 May 202459.8560.1959.7260.1759.50462,500
20 May 202460.8960.8959.8359.9559.29537,400
17 May 202460.5461.3060.0960.8960.221,138,900
16 May 202460.7860.7860.0260.1259.46848,900
15 May 202460.5360.6260.0460.5559.88869,600
14 May 202460.2560.2659.3359.7559.09998,000
13 May 202459.9059.9659.5259.8059.141,009,300
10 May 202459.3559.6559.3159.5758.91698,500
09 May 202458.9959.3458.5859.3258.66631,900
08 May 202459.2359.9758.5058.6758.021,115,600
07 May 202459.4060.0359.2059.4458.781,056,000
06 May 202459.3459.4158.3058.9358.28783,700
03 May 202460.6761.0758.0859.0058.352,137,500
02 May 202459.2260.1759.1960.0259.361,350,900
01 May 202459.2160.0658.5059.1158.461,078,800
30 Apr 202458.5659.8058.5059.2258.571,132,200
29 Apr 202458.4359.1458.3959.0158.362,037,500
26 Apr 202459.0659.3858.2558.2857.641,398,400
25 Apr 202459.3059.4758.7459.0658.411,643,200
24 Apr 202460.1060.1459.5759.6158.951,137,700
23 Apr 202459.1860.2159.1860.0859.42700,100
22 Apr 202458.5559.3858.1959.2158.56958,000
19 Apr 202458.0658.5957.7958.3757.721,388,900
18 Apr 202457.2157.9356.9457.7657.12867,400
17 Apr 202457.0557.5656.9257.2956.66929,800
16 Apr 202457.6157.7356.5156.9856.351,221,400
15 Apr 202458.7958.8357.5057.9257.281,623,100
12 Apr 202458.0058.5757.8458.4957.841,985,000
11 Apr 202458.6058.7757.6858.1957.551,014,700
10 Apr 202458.7359.2258.2058.3557.702,623,800
09 Apr 202459.3360.3059.1460.2059.531,918,800
08 Apr 202459.0959.5758.5859.1958.541,216,600
05 Apr 202458.8859.2658.3358.8058.15906,000
04 Apr 202460.0460.3858.8459.1058.45829,600
03 Apr 202459.4159.7859.2559.7459.081,105,700
02 Apr 202459.5159.7658.9659.6759.011,314,200
01 Apr 202460.7060.7059.6359.6558.99839,300
28 Mar 202460.4360.8060.2660.5659.891,415,300
27 Mar 202459.3960.2059.2760.1759.501,092,500
26 Mar 202459.2959.2958.8958.9158.26897,000
25 Mar 202459.6359.7559.0459.1058.45729,700
22 Mar 202460.8660.8659.2359.3458.68955,000
21 Mar 202460.4360.8960.3360.7360.061,105,800
20 Mar 202458.8460.4258.7460.2659.591,198,700
19 Mar 202459.5459.8259.0559.2458.59765,600
18 Mar 202459.2659.6759.1259.3858.72739,300
15 Mar 202458.5259.5058.5259.0858.432,277,500
14 Mar 202460.3160.3458.8159.2658.601,083,800
13 Mar 202460.7561.3060.5360.6259.95891,200
12 Mar 202461.0061.1860.5060.7160.041,612,600
12 Mar 20240.67 Dividend
11 Mar 202461.6262.0961.4261.9560.601,549,400
08 Mar 202462.2162.2161.2861.8760.521,150,900
07 Mar 202461.5161.8361.0261.4360.091,001,900
06 Mar 202462.0862.2361.1661.3860.041,183,100
05 Mar 202462.7763.0361.7461.9460.591,061,900
04 Mar 202461.8462.9361.5462.9061.531,188,300
01 Mar 202461.9562.2261.1561.7560.411,187,200
29 Feb 202461.1862.3061.1061.9560.602,960,400
28 Feb 202460.0161.0060.0160.9759.64875,200
27 Feb 202460.5061.1160.3560.5359.211,183,600
26 Feb 202460.5760.8060.0660.2358.92841,100
23 Feb 202460.9161.1160.7260.7359.41662,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...