UK markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.53+0.30 (+0.50%)
At close: 04:00PM EST
60.16 -0.37 (-0.61%)
After hours: 04:06PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202460.5061.1060.3560.5360.531,139,108
26 Feb 202460.5760.8060.0660.2360.23841,100
23 Feb 202460.9161.1160.7260.7360.73662,000
22 Feb 202461.2061.2860.6861.0761.071,022,100
21 Feb 202460.9861.4260.5861.2261.22819,200
20 Feb 202460.7161.3260.3760.6260.62947,600
16 Feb 202460.7261.1860.2760.8160.81809,500
15 Feb 202460.9461.4060.8561.2461.24719,100
14 Feb 202460.4660.9359.6860.1960.191,231,800
13 Feb 202459.5560.4358.7660.4260.422,251,300
12 Feb 202461.4261.7860.3460.7060.701,864,200
09 Feb 202460.1062.0960.0161.3261.322,364,400
08 Feb 202461.7162.5161.6162.1462.141,360,800
07 Feb 202462.2562.4361.8061.9461.94919,700
06 Feb 202461.2162.6961.0262.2162.211,060,900
05 Feb 202461.8361.9261.1161.2361.231,179,500
02 Feb 202462.9763.0061.8362.6062.601,128,200
01 Feb 202462.6763.6762.1063.6563.651,400,000
31 Jan 202463.3663.7662.4762.6762.671,242,400
30 Jan 202463.5363.6363.0063.1863.181,039,300
29 Jan 202463.4063.5762.8863.5063.50815,400
26 Jan 202464.2564.2963.5363.6063.601,037,400
25 Jan 202463.5664.0062.7763.9763.971,361,700
24 Jan 202463.6363.8562.0962.2162.211,299,200
23 Jan 202463.3063.3862.6663.0363.031,336,300
22 Jan 202463.0663.8162.7962.9762.97980,300
19 Jan 202462.6362.9561.7962.7362.731,282,600
18 Jan 202462.3962.5861.6262.3062.301,371,500
17 Jan 202462.7563.5862.1362.4762.471,146,700
16 Jan 202463.6663.9763.0663.3363.331,459,000
12 Jan 202464.8865.0763.8164.0764.071,531,600
11 Jan 202464.1064.4363.7464.1864.181,156,300
10 Jan 202464.3964.8564.3364.4664.461,765,000
09 Jan 202464.2964.7363.9764.5364.531,835,100
08 Jan 202465.2465.2464.5665.0065.001,803,200
05 Jan 202465.3565.7364.5765.0065.001,718,800
04 Jan 202465.4665.9965.2265.5865.581,536,600
03 Jan 202467.3667.3665.5665.7665.76908,200
02 Jan 202466.8667.7666.5467.7367.73720,500
29 Dec 202367.4367.6366.8567.0067.00817,700
28 Dec 202367.0067.6566.8967.6567.65583,900
27 Dec 202367.2867.2866.7567.0767.07689,700
26 Dec 202366.5667.3266.5667.2167.21525,700
22 Dec 202366.6367.4366.5066.6166.61903,200
21 Dec 202366.8466.8465.8666.5666.56793,300
20 Dec 202366.3866.9965.5065.5465.541,186,100
19 Dec 202366.9567.1666.2066.3866.381,515,800
18 Dec 202367.3167.3366.6066.7466.74978,200
15 Dec 202367.5867.8266.4366.9166.912,129,300
14 Dec 202367.5968.4767.3767.8567.851,393,200
13 Dec 202363.9766.9763.6066.6766.671,169,300
13 Dec 20230.67 Dividend
12 Dec 202364.6464.8063.8564.2563.58594,400
11 Dec 202363.9664.3663.6864.3363.66749,900
08 Dec 202363.2464.0062.6163.9663.291,079,500
07 Dec 202363.9064.3063.3463.4762.811,277,800
06 Dec 202364.7665.0863.6663.7763.111,241,400
05 Dec 202364.9664.9664.1864.5563.881,269,400
04 Dec 202363.5965.1963.4665.1364.451,074,000
01 Dec 202362.7564.2962.4963.9663.29998,300
30 Nov 202362.0562.8561.6262.7862.131,826,500
29 Nov 202362.2062.8661.3761.4760.83856,600
28 Nov 202361.5961.9361.2861.8561.21665,600
27 Nov 202361.3462.1560.9061.7661.12538,900
24 Nov 202361.1061.4761.0061.3260.68257,100
22 Nov 202361.5361.5760.9361.2160.57572,100
21 Nov 202361.4361.5760.8960.9560.31667,600
20 Nov 202361.7561.7861.1261.7661.12743,100
17 Nov 202361.9562.0961.2061.8061.16860,900
16 Nov 202362.2262.3761.1761.3160.67942,500
15 Nov 202362.1562.7761.7262.2261.57987,200
14 Nov 202361.2863.4961.2862.5761.921,059,600
13 Nov 202360.1560.3259.5359.7659.14731,000
10 Nov 202359.9860.5759.4360.4559.82673,300
09 Nov 202360.9560.9559.1859.4158.79838,600
08 Nov 202360.3060.7160.0460.6660.03681,200
07 Nov 202361.3861.9560.0660.1359.501,129,200
06 Nov 202362.4662.4660.5661.2360.591,153,400
03 Nov 202362.7463.9462.6362.7462.091,357,900
02 Nov 202361.4862.3261.4062.1561.501,141,900
01 Nov 202360.2660.8059.9360.6560.021,228,900
31 Oct 202358.5760.2858.4160.2659.631,607,600
30 Oct 202358.2158.7157.5058.2157.601,054,500
27 Oct 202359.0859.0857.3857.6857.08751,900
26 Oct 202358.0659.1858.0658.8858.271,055,600
25 Oct 202358.6359.1657.7557.8257.22914,900
24 Oct 202358.3359.5358.3359.1758.551,447,200
23 Oct 202358.6859.2958.1058.1457.53966,900
20 Oct 202359.4459.8459.0859.1558.531,345,300
19 Oct 202359.3460.4659.1059.1958.57984,100
18 Oct 202360.4260.5859.5959.7059.081,046,500
17 Oct 202359.2260.9259.2260.7560.121,152,000
16 Oct 202359.4359.9358.8759.6058.98735,100
13 Oct 202359.0859.3858.2358.9358.321,237,800
12 Oct 202359.7659.7658.7659.0658.44700,300
11 Oct 202359.3760.2459.2159.9759.34997,400
10 Oct 202358.5459.5258.3858.9358.321,106,900
09 Oct 202357.5458.9557.5158.6558.041,434,100
06 Oct 202357.8658.4257.1757.9957.391,579,400
05 Oct 202357.3658.2557.2058.0757.461,422,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...