UK markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.40+0.67 (+1.02%)
As of 12:23PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202365.7066.5065.3066.4066.40165,233
30 Jan 202366.8466.9965.6865.7365.73739,600
27 Jan 202366.0567.3065.9367.1567.15698,900
26 Jan 202366.1766.4965.4666.0566.05792,300
25 Jan 202365.6365.9665.2165.9465.94697,000
24 Jan 202365.5766.1364.8765.8865.88754,300
23 Jan 202364.3665.4964.1165.4465.44491,000
20 Jan 202363.4164.4162.8164.3564.35621,500
19 Jan 202363.8664.7063.4563.4663.46812,300
18 Jan 202366.1766.3964.0264.1264.12925,900
17 Jan 202365.9766.4965.5665.9765.971,133,600
13 Jan 202365.7066.3865.2165.9865.98924,000
12 Jan 202364.4066.6064.4066.4966.491,390,300
11 Jan 202362.4164.4962.4164.3264.32845,100
10 Jan 202362.0162.3860.8962.0362.03977,300
09 Jan 202363.4563.7662.4662.5362.53721,200
06 Jan 202363.7563.9463.1963.5963.59968,500
05 Jan 202363.4663.6762.1062.2962.29844,200
04 Jan 202363.2264.1263.1463.6963.691,258,200
03 Jan 202363.1163.3862.2562.8362.831,148,300
30 Dec 202262.3762.6761.8762.5062.50614,900
29 Dec 202261.9162.8261.8562.6462.64614,000
28 Dec 202262.9262.9861.5461.6561.65642,500
27 Dec 202262.6962.9762.4062.6162.61401,500
23 Dec 202262.1162.7061.8962.6462.64522,500
22 Dec 202262.5062.5160.9062.2762.27667,500
21 Dec 202262.4263.3061.7862.5162.51848,100
20 Dec 202262.1362.1561.2861.6761.671,251,600
19 Dec 202262.5962.8161.7962.3362.33897,600
16 Dec 202263.0463.2061.8162.7362.732,203,600
15 Dec 202263.9764.6563.2463.4563.451,208,200
15 Dec 20220.65 Dividend
14 Dec 202265.6566.4565.1165.5364.881,488,900
13 Dec 202266.9867.5364.9965.6865.032,331,000
12 Dec 202265.8265.8264.9765.5764.92682,500
09 Dec 202265.7166.0365.3165.7365.081,047,500
08 Dec 202266.1366.6365.8665.9665.311,281,000
07 Dec 202265.2566.4365.0265.7565.101,030,500
06 Dec 202265.0865.4664.7965.3964.74911,500
05 Dec 202265.5765.5764.4764.8264.181,984,900
02 Dec 202264.9266.1364.7265.8165.16461,100
01 Dec 202267.1067.2965.0565.6765.02637,500
30 Nov 202265.5166.5964.9466.4365.771,311,400
29 Nov 202264.6665.9864.3865.8265.17440,400
28 Nov 202265.6266.1664.2264.3663.72569,100
25 Nov 202266.4366.5265.8866.2765.61342,000
23 Nov 202266.1566.5265.5165.7665.11521,000
22 Nov 202265.4066.5065.1366.4465.78801,900
21 Nov 202264.5365.5764.2864.9864.34937,700
18 Nov 202266.0266.3365.3365.5964.94660,400
17 Nov 202263.8265.4363.5365.3864.73533,400
16 Nov 202265.3365.3864.3364.5063.86472,400
15 Nov 202265.3565.6664.6065.4864.83629,000
14 Nov 202265.4865.9164.6564.6964.05749,700
11 Nov 202266.3966.6365.3665.8265.17634,100
10 Nov 202264.0866.6563.8866.2665.601,012,100
09 Nov 202262.6363.7862.0362.2161.59983,100
08 Nov 202263.6963.8962.7063.0162.38736,500
07 Nov 202264.2364.5162.8063.6563.02908,300
04 Nov 202261.4764.1760.2863.5762.941,711,000
03 Nov 202259.4560.6358.5760.2959.69757,100
02 Nov 202261.8062.1460.3560.5159.911,433,700
01 Nov 202261.0262.0660.5561.9261.311,201,400
31 Oct 202259.7860.6059.4560.5159.911,212,700
28 Oct 202258.5160.0358.0459.8859.29764,100
27 Oct 202258.3758.8658.1158.4157.83686,500
26 Oct 202258.2858.5357.4557.6457.07931,700
25 Oct 202256.3858.2356.3858.1457.561,118,600
24 Oct 202256.3256.3555.4656.2555.691,044,900
21 Oct 202254.2055.8453.8055.6755.122,520,500
20 Oct 202254.5455.0854.0354.3153.77603,600
19 Oct 202254.6054.9853.5754.3253.78727,900
18 Oct 202255.6755.9755.0455.5755.021,121,200
17 Oct 202254.4355.1054.2654.9054.36945,300
14 Oct 202255.3155.6753.2853.4052.87889,700
13 Oct 202253.7355.2653.1754.7054.161,631,100
12 Oct 202255.2155.2154.4354.7254.181,272,700
11 Oct 202254.6355.6254.0355.2754.721,121,300
10 Oct 202254.6354.9353.9654.3253.78914,300
07 Oct 202254.6254.8254.0654.3253.781,014,400
06 Oct 202255.4555.9354.8255.1254.57866,700
05 Oct 202254.9856.0854.2455.7055.151,015,900
04 Oct 202254.9056.1254.5756.0755.511,317,600
03 Oct 202254.8454.8453.7554.3053.761,170,300
30 Sept 202253.5854.7753.1053.8553.321,552,900
29 Sept 202253.7353.8351.9753.1752.641,241,300
28 Sept 202253.4254.6452.8954.3653.821,057,600
27 Sept 202253.2953.7852.7352.7852.261,016,700
26 Sept 202254.3954.4152.3653.2952.761,325,800
23 Sept 202253.8354.8053.0954.7254.181,552,000
22 Sept 202255.8155.9954.2554.3853.84769,100
21 Sept 202257.0457.5355.8855.9055.35785,200
20 Sept 202258.0558.0556.6256.8756.31738,400
19 Sept 202258.5159.0658.4058.8658.28634,800
16 Sept 202258.5059.2057.8458.9958.402,062,200
15 Sept 202258.8159.6658.4358.4557.87886,700
14 Sept 202258.7659.2358.1358.9058.321,013,000
14 Sept 20220.625 Dividend
13 Sept 202261.7762.0259.5159.7558.54776,400
12 Sept 202262.7963.2162.5663.1961.91815,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...