REG - Regency Centers Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 202043.1743.1841.1942.0042.00503,469
Jul. 08, 202043.9144.1442.7743.4043.401,198,600
Jul. 07, 202045.3345.3343.8044.0944.09734,300
Jul. 06, 202046.9547.8345.4845.9845.981,058,200
Jul. 02, 202047.4547.8145.3945.7345.73685,800
Jul. 01, 202046.3947.2745.9146.1746.17824,900
Jun. 30, 202045.9646.9845.2745.8945.89978,100
Jun. 29, 202045.4645.8644.0045.8245.82867,700
Jun. 26, 202044.8445.4743.8244.4944.491,191,000
Jun. 25, 202043.9645.2943.6045.0845.08937,100
Jun. 24, 202045.3145.3142.4944.3644.361,193,500
Jun. 23, 202046.4646.8745.2046.1346.131,228,000
Jun. 22, 202044.4245.4743.7245.4145.411,489,600
Jun. 19, 202046.5247.9044.1444.6444.643,439,300
Jun. 18, 202045.4547.1045.2746.4546.45960,600
Jun. 17, 202049.1549.2146.7746.8646.861,034,900
Jun. 16, 202049.8650.7748.1149.0749.071,530,000
Jun. 15, 202045.6648.4745.4347.9447.941,221,800
Jun. 12, 202047.7848.0545.7547.8947.891,569,100
Jun. 11, 202045.4746.5044.2244.7244.721,864,800
Jun. 10, 202050.0150.1047.0148.1648.161,760,300
Jun. 09, 202051.7052.0150.5650.7850.781,254,300
Jun. 08, 202050.5654.2650.5653.7053.701,510,300
Jun. 05, 202052.4254.5750.6150.8050.802,260,100
Jun. 04, 202048.8150.3347.7949.8149.811,184,000
Jun. 03, 202046.5850.2546.5849.2549.251,424,700
Jun. 02, 202045.9046.4145.3345.7945.791,466,000
Jun. 01, 202042.9745.7342.7545.4045.40991,400
May 29, 202043.5644.3142.6942.7942.791,725,500
May 28, 202046.7146.7144.1544.6944.691,658,000
May 27, 202046.3346.8644.6845.8545.851,744,000
May 26, 202043.2645.2643.0245.1245.121,541,000
May 22, 202042.6042.6040.5741.2641.26981,200
May 21, 202040.7142.6240.7142.0942.091,652,600
May 20, 202041.6542.2240.6641.3741.371,305,200
May 19, 202041.2242.0740.0541.6541.652,120,000
May 18, 202038.4841.7738.4841.3241.321,609,900
May 15, 202035.4636.9334.4136.8136.813,842,400
May 15, 20200.595 Dividend
May 14, 202035.3536.9433.5636.5135.912,250,400
May 13, 202038.0538.0935.8636.0735.481,186,800
May 12, 202040.6440.8338.3638.5137.881,638,700
May 11, 202041.4741.9939.8240.5839.921,128,900
May 08, 202040.9643.1139.7241.9641.281,482,500
May 07, 202038.6540.2238.5239.1238.481,271,000
May 06, 202040.0141.0037.8738.1337.511,057,900
May 05, 202040.9041.9740.0840.3239.661,465,400
May 04, 202039.4840.4239.0340.2339.571,057,800
May 01, 202042.4843.1440.5740.9240.251,380,000
Apr. 30, 202043.4744.4942.4743.9143.192,539,100
Apr. 29, 202042.0645.8941.6244.4143.692,762,900
Apr. 28, 202038.9742.0038.7340.5339.871,597,000
Apr. 27, 202035.2137.8235.0037.4436.831,237,300
Apr. 24, 202035.7536.1034.8435.4334.851,568,700
Apr. 23, 202035.8036.9935.0835.6235.042,042,600
Apr. 22, 202035.5536.0734.8835.4434.861,614,600
Apr. 21, 202035.7736.7435.2135.5935.011,381,500
Apr. 20, 202037.3438.2036.3337.1936.582,301,100
Apr. 17, 202039.0139.7438.2238.6638.031,467,300
Apr. 16, 202041.1341.7437.0037.0736.471,604,600
Apr. 15, 202041.5642.8340.0041.3140.641,262,800
Apr. 14, 202043.2644.4542.9643.9543.231,636,700
Apr. 13, 202044.0744.0742.1243.1342.431,299,800
Apr. 09, 202042.3145.5842.2144.1243.402,800,000
Apr. 08, 202037.4941.0336.6740.8940.221,763,500
Apr. 07, 202037.7238.7236.6336.7736.172,760,900
Apr. 06, 202036.0937.4334.4835.1534.582,814,800
Apr. 03, 202033.2134.1131.8032.2731.742,190,300
Apr. 02, 202034.9436.3832.2033.2032.661,938,100
Apr. 01, 202036.3936.4134.4035.5334.952,016,000
Mar. 31, 202039.5740.4237.4338.4337.802,193,500
Mar. 30, 202040.4342.4538.7839.9539.301,944,700
Mar. 27, 202040.6441.5339.7240.4939.831,880,200
Mar. 26, 202041.7542.9938.5942.3441.651,909,100
Mar. 25, 202041.5243.8138.9641.2440.571,841,400
Mar. 24, 202036.9439.6135.7739.4538.812,582,700
Mar. 23, 202035.3235.7832.8434.8834.312,953,900
Mar. 20, 202037.7239.9134.4735.3034.722,502,700
Mar. 19, 202037.7640.5335.2137.5336.921,660,500
Mar. 18, 202045.1245.2936.7637.7937.171,820,300
Mar. 17, 202046.1648.3242.3447.6846.902,169,400
Mar. 16, 202050.8051.9144.8844.9444.212,230,500
Mar. 13, 202053.7755.4851.4555.2554.352,677,900
Mar. 12, 202052.2154.5450.9151.6450.802,390,500
Mar. 11, 202056.5256.8154.4755.3554.452,340,300
Mar. 10, 202057.2958.1354.8557.9857.041,435,500
Mar. 09, 202057.1857.9055.8056.2055.281,514,100
Mar. 06, 202060.0460.6558.5860.4459.462,133,100
Mar. 05, 202060.7161.7459.8661.7160.701,221,600
Mar. 04, 202060.0762.3459.1662.0661.051,555,400
Mar. 03, 202060.1761.4258.6758.9257.961,558,200
Mar. 02, 202057.6760.4057.5160.2959.311,555,900
Feb. 28, 202057.7457.7655.4557.4456.502,945,300
Feb. 27, 202061.2561.2958.3758.4657.511,796,800
Feb. 26, 202061.9163.7461.4061.4560.452,050,100
Feb. 25, 202063.3863.5161.7161.8660.851,801,300
Feb. 24, 202063.3264.0663.0363.4262.39868,600
Feb. 21, 202063.3264.1163.1963.6862.641,069,200
Feb. 21, 20200.595 Dividend
Feb. 20, 202063.3764.1363.3464.0662.43949,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...