Regency Centers Corporation (REG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 70.78 | 71.11 | 70.06 | 70.85 | 70.85 | 523,700 |
| Oct 03, 2024 | 71.04 | 71.14 | 70.50 | 71.01 | 71.01 | 534,800 |
| Oct 02, 2024 | 71.53 | 71.83 | 70.70 | 71.05 | 71.05 | 780,500 |
| Oct 01, 2024 | 72.42 | 72.61 | 71.43 | 72.17 | 72.17 | 864,900 |
| Sept 30, 2024 | 71.25 | 72.30 | 70.97 | 72.23 | 72.23 | 947,100 |
| Sept 27, 2024 | 72.65 | 72.69 | 70.88 | 71.45 | 71.45 | 781,800 |
| Sept 26, 2024 | 72.03 | 72.21 | 70.82 | 70.92 | 70.92 | 835,300 |
| Sept 25, 2024 | 72.67 | 72.90 | 72.00 | 72.40 | 72.40 | 736,100 |
| Sept 24, 2024 | 71.80 | 72.96 | 71.73 | 72.53 | 72.53 | 839,000 |
| Sept 23, 2024 | 72.34 | 72.67 | 72.01 | 72.14 | 72.14 | 986,200 |
| Sept 20, 2024 | 71.83 | 72.40 | 71.40 | 71.59 | 71.59 | 2,242,500 |
| Sept 19, 2024 | 73.92 | 73.92 | 71.60 | 72.13 | 72.13 | 2,214,900 |
| Sept 18, 2024 | 73.49 | 74.30 | 72.95 | 73.36 | 73.36 | 1,497,600 |
| Sept 17, 2024 | 74.68 | 74.99 | 73.47 | 73.68 | 73.68 | 1,029,700 |
| Sept 16, 2024 | 74.58 | 75.23 | 74.28 | 74.77 | 74.77 | 819,300 |
| Sept 13, 2024 | 74.71 | 74.89 | 74.06 | 74.68 | 74.68 | 1,016,800 |
| Sept 12, 2024 | 74.02 | 75.26 | 73.53 | 74.36 | 74.36 | 1,154,400 |
| Sept 12, 2024 | 0.67 Dividend | |||||
| Sept 11, 2024 | 74.73 | 74.75 | 73.44 | 74.43 | 73.76 | 847,800 |
| Sept 10, 2024 | 74.70 | 75.19 | 74.38 | 75.18 | 74.50 | 1,097,000 |
| Sept 09, 2024 | 72.56 | 74.52 | 72.53 | 74.44 | 73.77 | 1,172,900 |
| Sept 06, 2024 | 73.25 | 73.69 | 72.38 | 72.62 | 71.97 | 836,400 |
| Sept 05, 2024 | 73.12 | 73.86 | 72.91 | 73.30 | 72.64 | 1,070,700 |
| Sept 04, 2024 | 72.90 | 73.72 | 72.52 | 72.90 | 72.24 | 917,000 |
| Sept 03, 2024 | 72.21 | 72.79 | 72.01 | 72.50 | 71.85 | 827,900 |
| Aug 30, 2024 | 71.98 | 72.89 | 71.81 | 72.69 | 72.04 | 1,492,900 |
| Aug 29, 2024 | 71.66 | 71.78 | 71.26 | 71.67 | 71.02 | 652,700 |
| Aug 28, 2024 | 71.38 | 71.77 | 71.27 | 71.66 | 71.01 | 791,000 |
| Aug 27, 2024 | 70.95 | 71.45 | 70.54 | 71.27 | 70.63 | 891,700 |
| Aug 26, 2024 | 71.87 | 71.97 | 71.06 | 71.25 | 70.61 | 718,000 |
| Aug 23, 2024 | 70.88 | 71.73 | 70.84 | 71.42 | 70.78 | 1,082,200 |
| Aug 22, 2024 | 70.85 | 71.04 | 70.52 | 70.74 | 70.10 | 768,600 |
| Aug 21, 2024 | 70.53 | 70.98 | 70.40 | 70.78 | 70.14 | 712,700 |
| Aug 20, 2024 | 70.74 | 70.97 | 70.06 | 70.44 | 69.81 | 575,500 |
| Aug 19, 2024 | 69.71 | 70.59 | 69.71 | 70.51 | 69.88 | 584,600 |
| Aug 16, 2024 | 69.86 | 70.21 | 69.50 | 69.77 | 69.14 | 697,500 |
| Aug 15, 2024 | 70.31 | 70.86 | 69.88 | 70.01 | 69.38 | 1,735,000 |
| Aug 14, 2024 | 69.83 | 70.65 | 69.75 | 70.26 | 69.63 | 726,600 |
| Aug 13, 2024 | 70.12 | 70.25 | 69.28 | 69.89 | 69.26 | 944,100 |
| Aug 12, 2024 | 70.07 | 70.07 | 69.32 | 69.76 | 69.13 | 692,800 |
| Aug 09, 2024 | 70.06 | 70.49 | 69.72 | 70.41 | 69.78 | 785,800 |
| Aug 08, 2024 | 69.08 | 70.31 | 69.08 | 69.89 | 69.26 | 898,400 |
| Aug 07, 2024 | 70.06 | 70.91 | 69.50 | 69.61 | 68.98 | 1,195,100 |
| Aug 06, 2024 | 68.06 | 70.63 | 68.00 | 69.79 | 69.16 | 1,130,700 |
| Aug 05, 2024 | 69.27 | 70.49 | 68.18 | 68.41 | 67.79 | 1,792,200 |
| Aug 02, 2024 | 70.00 | 71.30 | 68.92 | 70.29 | 69.66 | 1,996,700 |
| Aug 01, 2024 | 67.70 | 68.60 | 67.61 | 68.56 | 67.94 | 1,366,300 |
| Jul 31, 2024 | 67.86 | 68.46 | 67.22 | 67.34 | 66.73 | 1,429,900 |
| Jul 30, 2024 | 66.54 | 68.68 | 66.25 | 68.39 | 67.77 | 1,192,200 |
| Jul 29, 2024 | 65.38 | 66.46 | 65.15 | 66.24 | 65.64 | 876,100 |
| Jul 26, 2024 | 64.63 | 65.64 | 63.94 | 65.36 | 64.77 | 702,600 |
| Jul 25, 2024 | 65.27 | 65.69 | 63.96 | 64.16 | 63.58 | 1,336,900 |
| Jul 24, 2024 | 66.44 | 66.65 | 64.60 | 64.79 | 64.21 | 1,376,100 |
| Jul 23, 2024 | 66.89 | 66.98 | 66.35 | 66.42 | 65.82 | 976,800 |
| Jul 22, 2024 | 66.12 | 66.86 | 65.50 | 66.82 | 66.22 | 601,600 |
| Jul 19, 2024 | 66.36 | 66.36 | 65.79 | 66.10 | 65.50 | 565,700 |
| Jul 18, 2024 | 66.05 | 66.89 | 65.90 | 66.19 | 65.59 | 748,000 |
| Jul 17, 2024 | 65.13 | 66.45 | 65.13 | 66.36 | 65.76 | 920,500 |
| Jul 16, 2024 | 64.50 | 65.29 | 64.22 | 65.13 | 64.54 | 673,200 |
| Jul 15, 2024 | 64.05 | 64.52 | 63.81 | 64.19 | 63.61 | 693,300 |
| Jul 12, 2024 | 63.52 | 64.59 | 63.29 | 64.05 | 63.47 | 1,147,300 |
| Jul 11, 2024 | 63.00 | 63.70 | 62.92 | 63.22 | 62.65 | 1,305,000 |
| Jul 10, 2024 | 62.31 | 62.46 | 61.93 | 62.30 | 61.74 | 1,198,000 |
| Jul 09, 2024 | 62.12 | 62.24 | 61.64 | 62.08 | 61.52 | 971,900 |
| Jul 08, 2024 | 61.92 | 62.25 | 61.34 | 61.74 | 61.18 | 740,600 |
| Jul 05, 2024 | 61.76 | 62.08 | 61.39 | 61.95 | 61.39 | 649,700 |
| Jul 03, 2024 | 62.42 | 62.61 | 61.64 | 61.64 | 61.09 | 431,300 |
| Jul 02, 2024 | 62.18 | 62.26 | 61.71 | 62.00 | 61.44 | 1,258,200 |
| Jul 01, 2024 | 61.94 | 62.12 | 61.34 | 61.86 | 61.30 | 918,700 |
| Jun 28, 2024 | 62.26 | 62.57 | 61.60 | 62.20 | 61.64 | 1,660,700 |
| Jun 27, 2024 | 61.40 | 62.09 | 61.21 | 62.01 | 61.45 | 853,600 |
| Jun 26, 2024 | 60.90 | 61.56 | 60.64 | 61.41 | 60.86 | 1,118,900 |
| Jun 25, 2024 | 62.38 | 62.38 | 61.08 | 61.31 | 60.76 | 614,200 |
| Jun 24, 2024 | 62.15 | 62.79 | 62.01 | 62.26 | 61.70 | 1,986,100 |
| Jun 21, 2024 | 61.78 | 62.22 | 61.58 | 62.14 | 61.58 | 1,738,600 |
| Jun 20, 2024 | 61.16 | 61.80 | 60.81 | 61.67 | 61.11 | 948,200 |
| Jun 18, 2024 | 61.58 | 61.72 | 60.93 | 61.16 | 60.61 | 619,800 |
| Jun 17, 2024 | 61.34 | 61.61 | 61.00 | 61.43 | 60.88 | 842,400 |
| Jun 14, 2024 | 61.40 | 61.96 | 61.12 | 61.77 | 61.21 | 1,346,400 |
| Jun 13, 2024 | 60.53 | 62.03 | 60.33 | 61.62 | 61.07 | 1,351,100 |
| Jun 12, 2024 | 61.14 | 61.86 | 60.46 | 60.61 | 60.06 | 1,136,800 |
| Jun 12, 2024 | 0.67 Dividend | |||||
| Jun 11, 2024 | 60.35 | 61.17 | 60.15 | 60.60 | 59.39 | 1,293,100 |
| Jun 10, 2024 | 60.87 | 61.31 | 60.00 | 60.76 | 59.55 | 958,500 |
| Jun 07, 2024 | 60.84 | 61.40 | 60.76 | 61.24 | 60.02 | 936,500 |
| Jun 06, 2024 | 60.86 | 61.76 | 60.86 | 61.48 | 60.25 | 671,000 |
| Jun 05, 2024 | 61.49 | 61.63 | 60.95 | 61.26 | 60.04 | 639,100 |
| Jun 04, 2024 | 61.78 | 62.14 | 61.52 | 61.56 | 60.33 | 755,200 |
| Jun 03, 2024 | 61.47 | 62.14 | 61.46 | 61.94 | 60.70 | 954,400 |
| May 31, 2024 | 60.48 | 61.49 | 60.13 | 61.40 | 60.17 | 1,389,300 |
| May 30, 2024 | 59.41 | 60.17 | 59.22 | 60.09 | 58.89 | 932,100 |
| May 29, 2024 | 58.30 | 58.73 | 58.19 | 58.69 | 57.52 | 944,600 |
| May 28, 2024 | 59.68 | 60.05 | 58.85 | 58.91 | 57.73 | 793,000 |
| May 24, 2024 | 59.66 | 59.70 | 59.07 | 59.29 | 58.11 | 904,600 |
| May 23, 2024 | 60.01 | 60.27 | 59.24 | 59.27 | 58.09 | 929,600 |
| May 22, 2024 | 60.09 | 60.75 | 60.01 | 60.32 | 59.12 | 782,100 |
| May 21, 2024 | 59.85 | 60.19 | 59.72 | 60.17 | 58.97 | 462,500 |
| May 20, 2024 | 60.89 | 60.89 | 59.83 | 59.95 | 58.75 | 537,400 |
| May 17, 2024 | 60.54 | 61.30 | 60.09 | 60.89 | 59.67 | 1,138,900 |
| May 16, 2024 | 60.78 | 60.78 | 60.02 | 60.12 | 58.92 | 848,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.