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 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 53.58 | 54.77 | 53.10 | 53.85 | 53.85 | 1,552,900 |
| Sept 29, 2022 | 53.73 | 53.83 | 51.97 | 53.17 | 53.17 | 1,241,300 |
| Sept 28, 2022 | 53.42 | 54.64 | 52.89 | 54.36 | 54.36 | 1,057,600 |
| Sept 27, 2022 | 53.29 | 53.78 | 52.73 | 52.78 | 52.78 | 1,016,700 |
| Sept 26, 2022 | 54.39 | 54.41 | 52.36 | 53.29 | 53.29 | 1,325,800 |
| Sept 23, 2022 | 53.83 | 54.80 | 53.09 | 54.72 | 54.72 | 1,552,000 |
| Sept 22, 2022 | 55.81 | 55.99 | 54.25 | 54.38 | 54.38 | 769,100 |
| Sept 21, 2022 | 57.04 | 57.53 | 55.88 | 55.90 | 55.90 | 785,200 |
| Sept 20, 2022 | 58.05 | 58.05 | 56.62 | 56.87 | 56.87 | 738,400 |
| Sept 19, 2022 | 58.51 | 59.06 | 58.40 | 58.86 | 58.86 | 634,800 |
| Sept 16, 2022 | 58.50 | 59.20 | 57.84 | 58.99 | 58.99 | 2,062,200 |
| Sept 15, 2022 | 58.81 | 59.66 | 58.43 | 58.45 | 58.45 | 886,700 |
| Sept 14, 2022 | 58.76 | 59.23 | 58.13 | 58.90 | 58.90 | 1,013,000 |
| Sept 13, 2022 | 61.77 | 62.02 | 59.51 | 59.75 | 59.75 | 776,400 |
| Sept 12, 2022 | 62.79 | 63.21 | 62.56 | 63.19 | 63.19 | 815,100 |
| Sept 09, 2022 | 62.01 | 62.62 | 61.51 | 62.28 | 62.28 | 829,900 |
| Sept 08, 2022 | 62.04 | 62.31 | 61.38 | 61.75 | 61.75 | 740,000 |
| Sept 07, 2022 | 61.49 | 62.50 | 61.14 | 62.22 | 62.22 | 985,000 |
| Sept 06, 2022 | 60.79 | 61.57 | 60.19 | 61.34 | 61.34 | 991,100 |
| Sept 02, 2022 | 61.41 | 61.82 | 60.27 | 60.48 | 60.48 | 846,500 |
| Sept 01, 2022 | 60.62 | 60.96 | 59.82 | 60.90 | 60.90 | 778,400 |
| Aug 31, 2022 | 62.09 | 62.26 | 60.82 | 60.84 | 60.84 | 1,053,300 |
| Aug 30, 2022 | 62.19 | 62.63 | 61.67 | 61.77 | 61.77 | 447,000 |
| Aug 29, 2022 | 62.67 | 62.87 | 61.86 | 62.17 | 62.17 | 749,600 |
| Aug 26, 2022 | 63.91 | 63.91 | 62.71 | 62.85 | 62.85 | 1,019,500 |
| Aug 25, 2022 | 63.35 | 63.98 | 63.24 | 63.82 | 63.82 | 607,400 |
| Aug 24, 2022 | 62.91 | 63.56 | 62.88 | 63.20 | 63.20 | 783,600 |
| Aug 23, 2022 | 63.61 | 63.72 | 62.53 | 63.00 | 63.00 | 733,200 |
| Aug 22, 2022 | 64.47 | 64.80 | 63.29 | 63.57 | 63.57 | 732,100 |
| Aug 19, 2022 | 65.54 | 65.67 | 64.66 | 64.81 | 64.81 | 823,000 |
| Aug 18, 2022 | 66.02 | 66.40 | 65.78 | 65.98 | 65.98 | 744,100 |
| Aug 17, 2022 | 66.12 | 66.49 | 65.01 | 65.91 | 65.91 | 614,400 |
| Aug 16, 2022 | 66.31 | 67.29 | 66.00 | 66.58 | 66.58 | 707,800 |
| Aug 15, 2022 | 66.20 | 66.67 | 65.95 | 66.31 | 66.31 | 775,500 |
| Aug 12, 2022 | 65.76 | 66.51 | 65.63 | 66.30 | 66.30 | 761,900 |
| Aug 11, 2022 | 65.42 | 66.00 | 65.00 | 65.30 | 65.30 | 724,200 |
| Aug 10, 2022 | 64.72 | 65.22 | 64.38 | 65.12 | 65.12 | 858,600 |
| Aug 09, 2022 | 64.23 | 64.23 | 63.07 | 63.74 | 63.74 | 1,069,100 |
| Aug 08, 2022 | 63.36 | 64.46 | 63.31 | 64.04 | 64.04 | 820,500 |
| Aug 05, 2022 | 62.15 | 63.04 | 61.78 | 62.84 | 62.84 | 863,500 |
| Aug 04, 2022 | 62.85 | 63.73 | 62.61 | 62.81 | 62.81 | 917,200 |
| Aug 03, 2022 | 62.65 | 64.25 | 62.65 | 62.81 | 62.81 | 1,052,500 |
| Aug 02, 2022 | 63.60 | 63.76 | 62.37 | 62.45 | 62.45 | 981,000 |
| Aug 01, 2022 | 63.78 | 64.50 | 63.44 | 63.77 | 63.77 | 1,038,700 |
| Jul 29, 2022 | 64.00 | 64.86 | 63.71 | 64.43 | 64.43 | 1,747,200 |
| Jul 28, 2022 | 63.35 | 64.14 | 62.81 | 63.75 | 63.75 | 945,500 |
| Jul 27, 2022 | 62.32 | 63.10 | 62.15 | 62.86 | 62.86 | 847,000 |
| Jul 26, 2022 | 63.13 | 63.46 | 62.00 | 62.07 | 62.07 | 750,300 |
| Jul 25, 2022 | 63.04 | 63.41 | 62.55 | 63.21 | 63.21 | 607,100 |
| Jul 22, 2022 | 63.30 | 63.62 | 62.74 | 62.82 | 62.82 | 527,600 |
| Jul 21, 2022 | 62.69 | 63.18 | 61.73 | 62.99 | 62.99 | 679,400 |
| Jul 20, 2022 | 62.10 | 63.60 | 62.05 | 63.15 | 63.15 | 723,000 |
| Jul 19, 2022 | 61.55 | 62.72 | 61.43 | 62.44 | 62.44 | 534,300 |
| Jul 18, 2022 | 60.44 | 60.91 | 60.18 | 60.68 | 60.68 | 643,300 |
| Jul 15, 2022 | 59.52 | 60.26 | 59.02 | 60.20 | 60.20 | 686,700 |
| Jul 14, 2022 | 58.32 | 59.38 | 58.32 | 58.73 | 58.73 | 566,700 |
| Jul 13, 2022 | 59.67 | 60.27 | 59.21 | 59.67 | 59.67 | 527,300 |
| Jul 12, 2022 | 59.59 | 60.92 | 59.54 | 60.50 | 60.50 | 574,100 |
| Jul 11, 2022 | 59.83 | 59.94 | 59.01 | 59.76 | 59.76 | 426,200 |
| Jul 08, 2022 | 59.98 | 60.20 | 59.26 | 59.63 | 59.63 | 425,800 |
| Jul 07, 2022 | 60.38 | 60.78 | 60.00 | 60.28 | 60.28 | 473,300 |
| Jul 06, 2022 | 59.99 | 61.01 | 59.41 | 59.85 | 59.85 | 653,100 |
| Jul 05, 2022 | 59.48 | 60.51 | 57.54 | 60.37 | 60.37 | 702,400 |
| Jul 01, 2022 | 58.97 | 60.55 | 58.83 | 60.40 | 60.40 | 583,100 |
| Jun 30, 2022 | 59.34 | 60.16 | 58.75 | 59.31 | 59.31 | 1,216,600 |
| Jun 29, 2022 | 60.49 | 60.75 | 59.50 | 60.37 | 60.37 | 707,400 |
| Jun 28, 2022 | 62.68 | 63.32 | 60.73 | 61.08 | 61.08 | 642,400 |
| Jun 27, 2022 | 61.07 | 62.58 | 60.88 | 61.96 | 61.96 | 764,000 |
| Jun 24, 2022 | 59.89 | 61.58 | 59.89 | 61.48 | 61.48 | 1,071,200 |
| Jun 23, 2022 | 58.70 | 59.69 | 58.62 | 59.54 | 59.54 | 686,900 |
| Jun 22, 2022 | 57.39 | 59.36 | 57.10 | 58.65 | 58.65 | 869,900 |
| Jun 21, 2022 | 58.26 | 59.12 | 58.13 | 58.37 | 58.37 | 932,800 |
| Jun 17, 2022 | 57.51 | 59.01 | 57.41 | 57.62 | 57.62 | 2,036,900 |
| Jun 16, 2022 | 56.95 | 58.04 | 56.19 | 57.09 | 57.09 | 1,817,900 |
| Jun 15, 2022 | 57.06 | 59.35 | 56.99 | 58.26 | 58.26 | 1,451,400 |
| Jun 14, 2022 | 56.63 | 57.13 | 55.78 | 56.60 | 56.60 | 1,199,700 |
| Jun 13, 2022 | 59.48 | 59.52 | 56.99 | 57.25 | 57.25 | 852,700 |
| Jun 10, 2022 | 61.61 | 62.01 | 60.89 | 60.98 | 60.98 | 1,084,700 |
| Jun 09, 2022 | 64.75 | 64.87 | 62.35 | 62.52 | 62.52 | 746,600 |
| Jun 08, 2022 | 65.90 | 65.90 | 64.74 | 64.90 | 64.90 | 557,800 |
| Jun 07, 2022 | 64.55 | 66.42 | 64.22 | 66.35 | 66.35 | 892,500 |
| Jun 06, 2022 | 66.89 | 66.94 | 64.77 | 64.95 | 64.95 | 859,400 |
| Jun 03, 2022 | 67.09 | 67.33 | 66.44 | 66.68 | 66.68 | 932,500 |
| Jun 02, 2022 | 67.47 | 67.83 | 66.33 | 67.45 | 67.45 | 867,700 |
| Jun 01, 2022 | 68.25 | 68.55 | 66.06 | 67.35 | 67.35 | 835,300 |
| May 31, 2022 | 68.40 | 69.06 | 68.01 | 68.21 | 68.21 | 1,495,100 |
| May 27, 2022 | 67.30 | 69.35 | 67.01 | 69.10 | 69.10 | 645,800 |
| May 26, 2022 | 66.76 | 67.79 | 66.73 | 67.21 | 67.21 | 842,100 |
| May 25, 2022 | 65.12 | 66.41 | 64.86 | 66.16 | 66.16 | 714,900 |
| May 24, 2022 | 63.38 | 65.49 | 62.13 | 65.40 | 65.40 | 1,206,300 |
| May 23, 2022 | 63.92 | 64.19 | 62.56 | 63.61 | 63.61 | 879,000 |
| May 20, 2022 | 64.78 | 64.90 | 61.71 | 63.26 | 63.26 | 1,256,200 |
| May 19, 2022 | 65.87 | 66.93 | 64.16 | 64.21 | 64.21 | 1,444,300 |
| May 18, 2022 | 69.25 | 69.35 | 65.99 | 66.34 | 66.34 | 1,025,000 |
| May 17, 2022 | 69.04 | 69.65 | 68.08 | 69.52 | 69.52 | 1,265,400 |
| May 16, 2022 | 67.98 | 68.49 | 67.43 | 68.01 | 68.01 | 1,015,900 |
| May 13, 2022 | 66.14 | 67.93 | 65.60 | 67.89 | 67.89 | 1,381,000 |
| May 12, 2022 | 64.64 | 65.62 | 63.82 | 65.55 | 65.55 | 1,774,500 |
| May 11, 2022 | 66.32 | 67.31 | 64.44 | 64.62 | 64.62 | 1,265,100 |
| May 10, 2022 | 67.43 | 68.42 | 65.10 | 66.03 | 66.03 | 1,230,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
