REG - Regency Centers Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202357.2058.4757.1258.2658.26970,500
01 Jun 202356.3056.7955.6656.4056.401,134,700
31 May 202355.8556.6455.6656.2756.271,586,700
30 May 202355.8556.4355.6555.7855.781,106,400
26 May 202355.1656.1254.9455.9455.94934,100
25 May 202356.3356.3354.7255.1655.161,312,200
24 May 202357.3857.4956.0556.3556.35991,300
23 May 202358.4358.9057.3757.5657.561,245,700
22 May 202357.9358.5157.5058.4458.44873,900
19 May 202358.7858.8057.4057.6357.631,533,600
18 May 202357.7258.7557.1958.2458.242,070,900
17 May 202357.2758.8757.0458.7858.78978,300
16 May 202359.1359.1356.9757.0257.02654,900
15 May 202358.6859.5858.3259.1359.13630,200
12 May 202358.4958.6057.9458.5358.53403,100
11 May 202358.5958.6558.0058.4958.49623,700
10 May 202359.4959.7158.5658.9958.99579,500
09 May 202359.2059.3258.2258.8858.88676,000
08 May 202360.7660.8059.6459.6859.68434,200
05 May 202361.2561.8259.8960.7460.74902,400
04 May 202359.4860.4459.1460.1060.10796,200
03 May 202360.2661.0159.5959.6659.66815,000
02 May 202360.3160.5459.1559.9959.99833,600
01 May 202361.1461.6060.6160.6460.64584,900
28 Apr 202360.5062.0560.5061.4361.43731,400
27 Apr 202359.4760.6859.4760.4160.41535,600
26 Apr 202360.1660.5159.2159.4759.47749,100
25 Apr 202359.5560.3159.3760.2160.21762,500
24 Apr 202360.7360.9059.7360.0060.00497,100
21 Apr 202360.3360.9659.9960.7260.72549,900
20 Apr 202360.6160.8160.2360.5560.55450,800
19 Apr 202360.2660.9960.1660.8660.86369,000
18 Apr 202360.5860.8560.3260.6860.68569,900
17 Apr 202359.6660.5559.5860.5060.50565,400
14 Apr 202360.3860.6459.1559.6659.66708,000
13 Apr 202359.9960.2059.0560.0060.00827,900
12 Apr 202361.1661.2459.7959.9959.99664,700
11 Apr 202360.6361.2360.2760.7360.73651,900
10 Apr 202360.2160.5059.4760.4360.43467,400
06 Apr 202360.5060.6159.6260.3060.30645,800
05 Apr 202360.5760.6459.8560.2660.26530,700
04 Apr 202361.2961.4760.3360.8760.871,015,300
03 Apr 202361.1662.0960.8061.2561.25592,200
31 Mar 202359.9561.2759.9561.1861.181,108,000
30 Mar 202359.8360.1259.3259.5159.51627,600
29 Mar 202359.2859.4158.5959.2159.21687,500
28 Mar 202357.9958.6757.9458.4158.41655,700
27 Mar 202358.8159.1558.4058.5058.501,132,000
24 Mar 202356.5258.4256.3258.3458.341,407,200
23 Mar 202357.3257.8956.4056.6956.691,554,100
22 Mar 202357.3958.1456.2956.3156.311,478,000
21 Mar 202358.0858.9657.7958.0958.091,302,700
20 Mar 202356.9158.1356.6657.7057.701,145,600
17 Mar 202357.9358.0156.1356.6556.651,885,200
16 Mar 202359.1459.4157.7958.2658.261,298,000
15 Mar 202358.9460.0958.4859.8759.871,244,500
14 Mar 202359.5060.6059.1360.1560.151,361,100
14 Mar 20230.65 Dividend
13 Mar 202358.4759.8458.1858.8258.171,204,300
10 Mar 202360.7660.7658.3358.5857.931,104,000
09 Mar 202361.9062.0060.5760.6159.94600,600
08 Mar 202361.4262.3161.2461.9661.28640,500
07 Mar 202363.7063.7061.0561.3560.67828,900
06 Mar 202363.5464.1463.3463.6562.95991,900
03 Mar 202363.1463.2962.7163.2862.58405,300
02 Mar 202362.5062.9062.2562.7662.07392,700
01 Mar 202362.5462.9761.5962.7662.07703,900
28 Feb 202363.2563.8462.8862.9062.20993,200
27 Feb 202363.8364.3562.8163.0762.37661,100
24 Feb 202362.8463.5862.7263.1562.45711,000
23 Feb 202363.3363.8062.7263.4962.79629,800
22 Feb 202363.2363.4962.5762.8562.16698,700
21 Feb 202363.9564.2962.6662.9162.211,070,200
17 Feb 202364.5764.7063.7564.3363.62858,500
16 Feb 202364.3065.1664.2564.6063.891,051,400
15 Feb 202365.1165.6564.7265.2064.48725,200
14 Feb 202366.7166.9065.4865.7565.02720,900
13 Feb 202365.6767.0065.6266.8266.08910,900
10 Feb 202363.2366.1763.1065.6764.941,380,900
09 Feb 202365.1465.4963.2663.5562.851,199,100
08 Feb 202365.3865.5464.6865.1064.38750,300
07 Feb 202365.7366.1165.0265.6064.881,009,800
06 Feb 202366.3866.4165.4366.2065.47514,700
03 Feb 202366.8667.1066.0866.8166.07644,800
02 Feb 202367.2568.5667.0067.5366.781,246,900
01 Feb 202366.2367.4965.5967.1066.361,037,500
31 Jan 202365.7066.7065.3066.6365.892,947,000
30 Jan 202366.8466.9965.6865.7365.00739,600
27 Jan 202366.0567.3065.9367.1566.41698,900
26 Jan 202366.1766.4965.4666.0565.32792,300
25 Jan 202365.6365.9665.2165.9465.21697,000
24 Jan 202365.5766.1364.8765.8865.15754,300
23 Jan 202364.3665.4964.1165.4464.72491,000
20 Jan 202363.4164.4162.8164.3563.64621,500
19 Jan 202363.8664.7063.4563.4662.76812,300
18 Jan 202366.1766.3964.0264.1263.41925,900
17 Jan 202365.9766.4965.5665.9765.241,133,600
13 Jan 202365.7066.3865.2165.9865.25924,000
12 Jan 202364.4066.6064.4066.4965.761,390,300
11 Jan 202362.4164.4962.4164.3263.61845,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...