Canada Markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.85+0.68 (+1.28%)
At close: 04:00PM EDT
53.86 +0.01 (+0.02%)
After hours: 07:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202253.5854.7753.1053.8553.851,552,900
Sept 29, 202253.7353.8351.9753.1753.171,241,300
Sept 28, 202253.4254.6452.8954.3654.361,057,600
Sept 27, 202253.2953.7852.7352.7852.781,016,700
Sept 26, 202254.3954.4152.3653.2953.291,325,800
Sept 23, 202253.8354.8053.0954.7254.721,552,000
Sept 22, 202255.8155.9954.2554.3854.38769,100
Sept 21, 202257.0457.5355.8855.9055.90785,200
Sept 20, 202258.0558.0556.6256.8756.87738,400
Sept 19, 202258.5159.0658.4058.8658.86634,800
Sept 16, 202258.5059.2057.8458.9958.992,062,200
Sept 15, 202258.8159.6658.4358.4558.45886,700
Sept 14, 202258.7659.2358.1358.9058.901,013,000
Sept 13, 202261.7762.0259.5159.7559.75776,400
Sept 12, 202262.7963.2162.5663.1963.19815,100
Sept 09, 202262.0162.6261.5162.2862.28829,900
Sept 08, 202262.0462.3161.3861.7561.75740,000
Sept 07, 202261.4962.5061.1462.2262.22985,000
Sept 06, 202260.7961.5760.1961.3461.34991,100
Sept 02, 202261.4161.8260.2760.4860.48846,500
Sept 01, 202260.6260.9659.8260.9060.90778,400
Aug 31, 202262.0962.2660.8260.8460.841,053,300
Aug 30, 202262.1962.6361.6761.7761.77447,000
Aug 29, 202262.6762.8761.8662.1762.17749,600
Aug 26, 202263.9163.9162.7162.8562.851,019,500
Aug 25, 202263.3563.9863.2463.8263.82607,400
Aug 24, 202262.9163.5662.8863.2063.20783,600
Aug 23, 202263.6163.7262.5363.0063.00733,200
Aug 22, 202264.4764.8063.2963.5763.57732,100
Aug 19, 202265.5465.6764.6664.8164.81823,000
Aug 18, 202266.0266.4065.7865.9865.98744,100
Aug 17, 202266.1266.4965.0165.9165.91614,400
Aug 16, 202266.3167.2966.0066.5866.58707,800
Aug 15, 202266.2066.6765.9566.3166.31775,500
Aug 12, 202265.7666.5165.6366.3066.30761,900
Aug 11, 202265.4266.0065.0065.3065.30724,200
Aug 10, 202264.7265.2264.3865.1265.12858,600
Aug 09, 202264.2364.2363.0763.7463.741,069,100
Aug 08, 202263.3664.4663.3164.0464.04820,500
Aug 05, 202262.1563.0461.7862.8462.84863,500
Aug 04, 202262.8563.7362.6162.8162.81917,200
Aug 03, 202262.6564.2562.6562.8162.811,052,500
Aug 02, 202263.6063.7662.3762.4562.45981,000
Aug 01, 202263.7864.5063.4463.7763.771,038,700
Jul 29, 202264.0064.8663.7164.4364.431,747,200
Jul 28, 202263.3564.1462.8163.7563.75945,500
Jul 27, 202262.3263.1062.1562.8662.86847,000
Jul 26, 202263.1363.4662.0062.0762.07750,300
Jul 25, 202263.0463.4162.5563.2163.21607,100
Jul 22, 202263.3063.6262.7462.8262.82527,600
Jul 21, 202262.6963.1861.7362.9962.99679,400
Jul 20, 202262.1063.6062.0563.1563.15723,000
Jul 19, 202261.5562.7261.4362.4462.44534,300
Jul 18, 202260.4460.9160.1860.6860.68643,300
Jul 15, 202259.5260.2659.0260.2060.20686,700
Jul 14, 202258.3259.3858.3258.7358.73566,700
Jul 13, 202259.6760.2759.2159.6759.67527,300
Jul 12, 202259.5960.9259.5460.5060.50574,100
Jul 11, 202259.8359.9459.0159.7659.76426,200
Jul 08, 202259.9860.2059.2659.6359.63425,800
Jul 07, 202260.3860.7860.0060.2860.28473,300
Jul 06, 202259.9961.0159.4159.8559.85653,100
Jul 05, 202259.4860.5157.5460.3760.37702,400
Jul 01, 202258.9760.5558.8360.4060.40583,100
Jun 30, 202259.3460.1658.7559.3159.311,216,600
Jun 29, 202260.4960.7559.5060.3760.37707,400
Jun 28, 202262.6863.3260.7361.0861.08642,400
Jun 27, 202261.0762.5860.8861.9661.96764,000
Jun 24, 202259.8961.5859.8961.4861.481,071,200
Jun 23, 202258.7059.6958.6259.5459.54686,900
Jun 22, 202257.3959.3657.1058.6558.65869,900
Jun 21, 202258.2659.1258.1358.3758.37932,800
Jun 17, 202257.5159.0157.4157.6257.622,036,900
Jun 16, 202256.9558.0456.1957.0957.091,817,900
Jun 15, 202257.0659.3556.9958.2658.261,451,400
Jun 14, 202256.6357.1355.7856.6056.601,199,700
Jun 13, 202259.4859.5256.9957.2557.25852,700
Jun 10, 202261.6162.0160.8960.9860.981,084,700
Jun 09, 202264.7564.8762.3562.5262.52746,600
Jun 08, 202265.9065.9064.7464.9064.90557,800
Jun 07, 202264.5566.4264.2266.3566.35892,500
Jun 06, 202266.8966.9464.7764.9564.95859,400
Jun 03, 202267.0967.3366.4466.6866.68932,500
Jun 02, 202267.4767.8366.3367.4567.45867,700
Jun 01, 202268.2568.5566.0667.3567.35835,300
May 31, 202268.4069.0668.0168.2168.211,495,100
May 27, 202267.3069.3567.0169.1069.10645,800
May 26, 202266.7667.7966.7367.2167.21842,100
May 25, 202265.1266.4164.8666.1666.16714,900
May 24, 202263.3865.4962.1365.4065.401,206,300
May 23, 202263.9264.1962.5663.6163.61879,000
May 20, 202264.7864.9061.7163.2663.261,256,200
May 19, 202265.8766.9364.1664.2164.211,444,300
May 18, 202269.2569.3565.9966.3466.341,025,000
May 17, 202269.0469.6568.0869.5269.521,265,400
May 16, 202267.9868.4967.4368.0168.011,015,900
May 13, 202266.1467.9365.6067.8967.891,381,000
May 12, 202264.6465.6263.8265.5565.551,774,500
May 11, 202266.3267.3164.4464.6264.621,265,100
May 10, 202267.4368.4265.1066.0366.031,230,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...