Mail

REG - Regency Centers Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	57.20	58.47	57.12	58.26	58.26	970,500
01 Jun 2023	56.30	56.79	55.66	56.40	56.40	1,134,700
31 May 2023	55.85	56.64	55.66	56.27	56.27	1,586,700
30 May 2023	55.85	56.43	55.65	55.78	55.78	1,106,400
26 May 2023	55.16	56.12	54.94	55.94	55.94	934,100
25 May 2023	56.33	56.33	54.72	55.16	55.16	1,312,200
24 May 2023	57.38	57.49	56.05	56.35	56.35	991,300
23 May 2023	58.43	58.90	57.37	57.56	57.56	1,245,700
22 May 2023	57.93	58.51	57.50	58.44	58.44	873,900
19 May 2023	58.78	58.80	57.40	57.63	57.63	1,533,600
18 May 2023	57.72	58.75	57.19	58.24	58.24	2,070,900
17 May 2023	57.27	58.87	57.04	58.78	58.78	978,300
16 May 2023	59.13	59.13	56.97	57.02	57.02	654,900
15 May 2023	58.68	59.58	58.32	59.13	59.13	630,200
12 May 2023	58.49	58.60	57.94	58.53	58.53	403,100
11 May 2023	58.59	58.65	58.00	58.49	58.49	623,700
10 May 2023	59.49	59.71	58.56	58.99	58.99	579,500
09 May 2023	59.20	59.32	58.22	58.88	58.88	676,000
08 May 2023	60.76	60.80	59.64	59.68	59.68	434,200
05 May 2023	61.25	61.82	59.89	60.74	60.74	902,400
04 May 2023	59.48	60.44	59.14	60.10	60.10	796,200
03 May 2023	60.26	61.01	59.59	59.66	59.66	815,000
02 May 2023	60.31	60.54	59.15	59.99	59.99	833,600
01 May 2023	61.14	61.60	60.61	60.64	60.64	584,900
28 Apr 2023	60.50	62.05	60.50	61.43	61.43	731,400
27 Apr 2023	59.47	60.68	59.47	60.41	60.41	535,600
26 Apr 2023	60.16	60.51	59.21	59.47	59.47	749,100
25 Apr 2023	59.55	60.31	59.37	60.21	60.21	762,500
24 Apr 2023	60.73	60.90	59.73	60.00	60.00	497,100
21 Apr 2023	60.33	60.96	59.99	60.72	60.72	549,900
20 Apr 2023	60.61	60.81	60.23	60.55	60.55	450,800
19 Apr 2023	60.26	60.99	60.16	60.86	60.86	369,000
18 Apr 2023	60.58	60.85	60.32	60.68	60.68	569,900
17 Apr 2023	59.66	60.55	59.58	60.50	60.50	565,400
14 Apr 2023	60.38	60.64	59.15	59.66	59.66	708,000
13 Apr 2023	59.99	60.20	59.05	60.00	60.00	827,900
12 Apr 2023	61.16	61.24	59.79	59.99	59.99	664,700
11 Apr 2023	60.63	61.23	60.27	60.73	60.73	651,900
10 Apr 2023	60.21	60.50	59.47	60.43	60.43	467,400
06 Apr 2023	60.50	60.61	59.62	60.30	60.30	645,800
05 Apr 2023	60.57	60.64	59.85	60.26	60.26	530,700
04 Apr 2023	61.29	61.47	60.33	60.87	60.87	1,015,300
03 Apr 2023	61.16	62.09	60.80	61.25	61.25	592,200
31 Mar 2023	59.95	61.27	59.95	61.18	61.18	1,108,000
30 Mar 2023	59.83	60.12	59.32	59.51	59.51	627,600
29 Mar 2023	59.28	59.41	58.59	59.21	59.21	687,500
28 Mar 2023	57.99	58.67	57.94	58.41	58.41	655,700
27 Mar 2023	58.81	59.15	58.40	58.50	58.50	1,132,000
24 Mar 2023	56.52	58.42	56.32	58.34	58.34	1,407,200
23 Mar 2023	57.32	57.89	56.40	56.69	56.69	1,554,100
22 Mar 2023	57.39	58.14	56.29	56.31	56.31	1,478,000
21 Mar 2023	58.08	58.96	57.79	58.09	58.09	1,302,700
20 Mar 2023	56.91	58.13	56.66	57.70	57.70	1,145,600
17 Mar 2023	57.93	58.01	56.13	56.65	56.65	1,885,200
16 Mar 2023	59.14	59.41	57.79	58.26	58.26	1,298,000
15 Mar 2023	58.94	60.09	58.48	59.87	59.87	1,244,500
14 Mar 2023	59.50	60.60	59.13	60.15	60.15	1,361,100
14 Mar 2023	0.65 Dividend
13 Mar 2023	58.47	59.84	58.18	58.82	58.17	1,204,300
10 Mar 2023	60.76	60.76	58.33	58.58	57.93	1,104,000
09 Mar 2023	61.90	62.00	60.57	60.61	59.94	600,600
08 Mar 2023	61.42	62.31	61.24	61.96	61.28	640,500
07 Mar 2023	63.70	63.70	61.05	61.35	60.67	828,900
06 Mar 2023	63.54	64.14	63.34	63.65	62.95	991,900
03 Mar 2023	63.14	63.29	62.71	63.28	62.58	405,300
02 Mar 2023	62.50	62.90	62.25	62.76	62.07	392,700
01 Mar 2023	62.54	62.97	61.59	62.76	62.07	703,900
28 Feb 2023	63.25	63.84	62.88	62.90	62.20	993,200
27 Feb 2023	63.83	64.35	62.81	63.07	62.37	661,100
24 Feb 2023	62.84	63.58	62.72	63.15	62.45	711,000
23 Feb 2023	63.33	63.80	62.72	63.49	62.79	629,800
22 Feb 2023	63.23	63.49	62.57	62.85	62.16	698,700
21 Feb 2023	63.95	64.29	62.66	62.91	62.21	1,070,200
17 Feb 2023	64.57	64.70	63.75	64.33	63.62	858,500
16 Feb 2023	64.30	65.16	64.25	64.60	63.89	1,051,400
15 Feb 2023	65.11	65.65	64.72	65.20	64.48	725,200
14 Feb 2023	66.71	66.90	65.48	65.75	65.02	720,900
13 Feb 2023	65.67	67.00	65.62	66.82	66.08	910,900
10 Feb 2023	63.23	66.17	63.10	65.67	64.94	1,380,900
09 Feb 2023	65.14	65.49	63.26	63.55	62.85	1,199,100
08 Feb 2023	65.38	65.54	64.68	65.10	64.38	750,300
07 Feb 2023	65.73	66.11	65.02	65.60	64.88	1,009,800
06 Feb 2023	66.38	66.41	65.43	66.20	65.47	514,700
03 Feb 2023	66.86	67.10	66.08	66.81	66.07	644,800
02 Feb 2023	67.25	68.56	67.00	67.53	66.78	1,246,900
01 Feb 2023	66.23	67.49	65.59	67.10	66.36	1,037,500
31 Jan 2023	65.70	66.70	65.30	66.63	65.89	2,947,000
30 Jan 2023	66.84	66.99	65.68	65.73	65.00	739,600
27 Jan 2023	66.05	67.30	65.93	67.15	66.41	698,900
26 Jan 2023	66.17	66.49	65.46	66.05	65.32	792,300
25 Jan 2023	65.63	65.96	65.21	65.94	65.21	697,000
24 Jan 2023	65.57	66.13	64.87	65.88	65.15	754,300
23 Jan 2023	64.36	65.49	64.11	65.44	64.72	491,000
20 Jan 2023	63.41	64.41	62.81	64.35	63.64	621,500
19 Jan 2023	63.86	64.70	63.45	63.46	62.76	812,300
18 Jan 2023	66.17	66.39	64.02	64.12	63.41	925,900
17 Jan 2023	65.97	66.49	65.56	65.97	65.24	1,133,600
13 Jan 2023	65.70	66.38	65.21	65.98	65.25	924,000
12 Jan 2023	64.40	66.60	64.40	66.49	65.76	1,390,300
11 Jan 2023	62.41	64.49	62.41	64.32	63.61	845,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...