Regency Centers Corporation (REG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 64.63 | 65.64 | 63.94 | 65.36 | 65.36 | 702,600 |
| Jul 25, 2024 | 65.27 | 65.69 | 63.96 | 64.16 | 64.16 | 1,336,900 |
| Jul 24, 2024 | 66.44 | 66.65 | 64.60 | 64.79 | 64.79 | 1,376,100 |
| Jul 23, 2024 | 66.89 | 66.98 | 66.35 | 66.42 | 66.42 | 976,800 |
| Jul 22, 2024 | 66.12 | 66.86 | 65.50 | 66.82 | 66.82 | 601,600 |
| Jul 19, 2024 | 66.36 | 66.36 | 65.79 | 66.10 | 66.10 | 565,700 |
| Jul 18, 2024 | 66.05 | 66.89 | 65.90 | 66.19 | 66.19 | 748,000 |
| Jul 17, 2024 | 65.13 | 66.45 | 65.13 | 66.36 | 66.36 | 920,500 |
| Jul 16, 2024 | 64.50 | 65.29 | 64.22 | 65.13 | 65.13 | 673,200 |
| Jul 15, 2024 | 64.05 | 64.52 | 63.81 | 64.19 | 64.19 | 693,300 |
| Jul 12, 2024 | 63.52 | 64.59 | 63.29 | 64.05 | 64.05 | 1,147,300 |
| Jul 11, 2024 | 63.00 | 63.70 | 62.92 | 63.22 | 63.22 | 1,305,000 |
| Jul 10, 2024 | 62.31 | 62.46 | 61.93 | 62.30 | 62.30 | 1,198,000 |
| Jul 09, 2024 | 62.12 | 62.24 | 61.64 | 62.08 | 62.08 | 971,900 |
| Jul 08, 2024 | 61.92 | 62.25 | 61.34 | 61.74 | 61.74 | 740,600 |
| Jul 05, 2024 | 61.76 | 62.08 | 61.39 | 61.95 | 61.95 | 649,700 |
| Jul 03, 2024 | 62.42 | 62.61 | 61.64 | 61.64 | 61.64 | 431,300 |
| Jul 02, 2024 | 62.18 | 62.26 | 61.71 | 62.00 | 62.00 | 1,258,200 |
| Jul 01, 2024 | 61.94 | 62.12 | 61.34 | 61.86 | 61.86 | 918,700 |
| Jun 28, 2024 | 62.26 | 62.57 | 61.60 | 62.20 | 62.20 | 1,660,700 |
| Jun 27, 2024 | 61.40 | 62.09 | 61.21 | 62.01 | 62.01 | 853,600 |
| Jun 26, 2024 | 60.90 | 61.56 | 60.64 | 61.41 | 61.41 | 1,118,900 |
| Jun 25, 2024 | 62.38 | 62.38 | 61.08 | 61.31 | 61.31 | 614,200 |
| Jun 24, 2024 | 62.15 | 62.79 | 62.01 | 62.26 | 62.26 | 1,986,100 |
| Jun 21, 2024 | 61.78 | 62.22 | 61.58 | 62.14 | 62.14 | 1,738,600 |
| Jun 20, 2024 | 61.16 | 61.80 | 60.81 | 61.67 | 61.67 | 948,200 |
| Jun 18, 2024 | 61.58 | 61.72 | 60.93 | 61.16 | 61.16 | 619,800 |
| Jun 17, 2024 | 61.34 | 61.61 | 61.00 | 61.43 | 61.43 | 842,400 |
| Jun 14, 2024 | 61.40 | 61.96 | 61.12 | 61.77 | 61.77 | 1,346,400 |
| Jun 13, 2024 | 60.53 | 62.03 | 60.33 | 61.62 | 61.62 | 1,351,100 |
| Jun 12, 2024 | 61.14 | 61.86 | 60.46 | 60.61 | 60.61 | 1,136,800 |
| Jun 12, 2024 | 0.67 Dividend | |||||
| Jun 11, 2024 | 60.35 | 61.17 | 60.15 | 60.60 | 59.93 | 1,293,100 |
| Jun 10, 2024 | 60.87 | 61.31 | 60.00 | 60.76 | 60.09 | 958,500 |
| Jun 07, 2024 | 60.84 | 61.40 | 60.76 | 61.24 | 60.56 | 936,500 |
| Jun 06, 2024 | 60.86 | 61.76 | 60.86 | 61.48 | 60.80 | 671,000 |
| Jun 05, 2024 | 61.49 | 61.63 | 60.95 | 61.26 | 60.58 | 639,100 |
| Jun 04, 2024 | 61.78 | 62.14 | 61.52 | 61.56 | 60.88 | 755,200 |
| Jun 03, 2024 | 61.47 | 62.14 | 61.46 | 61.94 | 61.26 | 954,400 |
| May 31, 2024 | 60.48 | 61.49 | 60.13 | 61.40 | 60.72 | 1,389,300 |
| May 30, 2024 | 59.41 | 60.17 | 59.22 | 60.09 | 59.43 | 932,100 |
| May 29, 2024 | 58.30 | 58.73 | 58.19 | 58.69 | 58.04 | 944,600 |
| May 28, 2024 | 59.68 | 60.05 | 58.85 | 58.91 | 58.26 | 793,000 |
| May 24, 2024 | 59.66 | 59.70 | 59.07 | 59.29 | 58.63 | 904,600 |
| May 23, 2024 | 60.01 | 60.27 | 59.24 | 59.27 | 58.61 | 929,600 |
| May 22, 2024 | 60.09 | 60.75 | 60.01 | 60.32 | 59.65 | 782,100 |
| May 21, 2024 | 59.85 | 60.19 | 59.72 | 60.17 | 59.50 | 462,500 |
| May 20, 2024 | 60.89 | 60.89 | 59.83 | 59.95 | 59.29 | 537,400 |
| May 17, 2024 | 60.54 | 61.30 | 60.09 | 60.89 | 60.22 | 1,138,900 |
| May 16, 2024 | 60.78 | 60.78 | 60.02 | 60.12 | 59.46 | 848,900 |
| May 15, 2024 | 60.53 | 60.62 | 60.04 | 60.55 | 59.88 | 869,600 |
| May 14, 2024 | 60.25 | 60.26 | 59.33 | 59.75 | 59.09 | 998,000 |
| May 13, 2024 | 59.90 | 59.96 | 59.52 | 59.80 | 59.14 | 1,009,300 |
| May 10, 2024 | 59.35 | 59.65 | 59.31 | 59.57 | 58.91 | 698,500 |
| May 09, 2024 | 58.99 | 59.34 | 58.58 | 59.32 | 58.66 | 631,900 |
| May 08, 2024 | 59.23 | 59.97 | 58.50 | 58.67 | 58.02 | 1,115,600 |
| May 07, 2024 | 59.40 | 60.03 | 59.20 | 59.44 | 58.78 | 1,056,000 |
| May 06, 2024 | 59.34 | 59.41 | 58.30 | 58.93 | 58.28 | 783,700 |
| May 03, 2024 | 60.67 | 61.07 | 58.08 | 59.00 | 58.35 | 2,137,500 |
| May 02, 2024 | 59.22 | 60.17 | 59.19 | 60.02 | 59.36 | 1,350,900 |
| May 01, 2024 | 59.21 | 60.06 | 58.50 | 59.11 | 58.46 | 1,078,800 |
| Apr 30, 2024 | 58.56 | 59.80 | 58.50 | 59.22 | 58.57 | 1,132,200 |
| Apr 29, 2024 | 58.43 | 59.14 | 58.39 | 59.01 | 58.36 | 2,037,500 |
| Apr 26, 2024 | 59.06 | 59.38 | 58.25 | 58.28 | 57.64 | 1,398,400 |
| Apr 25, 2024 | 59.30 | 59.47 | 58.74 | 59.06 | 58.41 | 1,643,200 |
| Apr 24, 2024 | 60.10 | 60.14 | 59.57 | 59.61 | 58.95 | 1,137,700 |
| Apr 23, 2024 | 59.18 | 60.21 | 59.18 | 60.08 | 59.42 | 700,100 |
| Apr 22, 2024 | 58.55 | 59.38 | 58.19 | 59.21 | 58.56 | 958,000 |
| Apr 19, 2024 | 58.06 | 58.59 | 57.79 | 58.37 | 57.72 | 1,388,900 |
| Apr 18, 2024 | 57.21 | 57.93 | 56.94 | 57.76 | 57.12 | 867,400 |
| Apr 17, 2024 | 57.05 | 57.56 | 56.92 | 57.29 | 56.66 | 929,800 |
| Apr 16, 2024 | 57.61 | 57.73 | 56.51 | 56.98 | 56.35 | 1,221,400 |
| Apr 15, 2024 | 58.79 | 58.83 | 57.50 | 57.92 | 57.28 | 1,623,100 |
| Apr 12, 2024 | 58.00 | 58.57 | 57.84 | 58.49 | 57.84 | 1,985,000 |
| Apr 11, 2024 | 58.60 | 58.77 | 57.68 | 58.19 | 57.55 | 1,014,700 |
| Apr 10, 2024 | 58.73 | 59.22 | 58.20 | 58.35 | 57.70 | 2,623,800 |
| Apr 09, 2024 | 59.33 | 60.30 | 59.14 | 60.20 | 59.53 | 1,918,800 |
| Apr 08, 2024 | 59.09 | 59.57 | 58.58 | 59.19 | 58.54 | 1,216,600 |
| Apr 05, 2024 | 58.88 | 59.26 | 58.33 | 58.80 | 58.15 | 906,000 |
| Apr 04, 2024 | 60.04 | 60.38 | 58.84 | 59.10 | 58.45 | 829,600 |
| Apr 03, 2024 | 59.41 | 59.78 | 59.25 | 59.74 | 59.08 | 1,105,700 |
| Apr 02, 2024 | 59.51 | 59.76 | 58.96 | 59.67 | 59.01 | 1,314,200 |
| Apr 01, 2024 | 60.70 | 60.70 | 59.63 | 59.65 | 58.99 | 839,300 |
| Mar 28, 2024 | 60.43 | 60.80 | 60.26 | 60.56 | 59.89 | 1,415,300 |
| Mar 27, 2024 | 59.39 | 60.20 | 59.27 | 60.17 | 59.50 | 1,092,500 |
| Mar 26, 2024 | 59.29 | 59.29 | 58.89 | 58.91 | 58.26 | 897,000 |
| Mar 25, 2024 | 59.63 | 59.75 | 59.04 | 59.10 | 58.45 | 729,700 |
| Mar 22, 2024 | 60.86 | 60.86 | 59.23 | 59.34 | 58.68 | 955,000 |
| Mar 21, 2024 | 60.43 | 60.89 | 60.33 | 60.73 | 60.06 | 1,105,800 |
| Mar 20, 2024 | 58.84 | 60.42 | 58.74 | 60.26 | 59.59 | 1,198,700 |
| Mar 19, 2024 | 59.54 | 59.82 | 59.05 | 59.24 | 58.59 | 765,600 |
| Mar 18, 2024 | 59.26 | 59.67 | 59.12 | 59.38 | 58.72 | 739,300 |
| Mar 15, 2024 | 58.52 | 59.50 | 58.52 | 59.08 | 58.43 | 2,277,500 |
| Mar 14, 2024 | 60.31 | 60.34 | 58.81 | 59.26 | 58.60 | 1,083,800 |
| Mar 13, 2024 | 60.75 | 61.30 | 60.53 | 60.62 | 59.95 | 891,200 |
| Mar 12, 2024 | 61.00 | 61.18 | 60.50 | 60.71 | 60.04 | 1,612,600 |
| Mar 12, 2024 | 0.67 Dividend | |||||
| Mar 11, 2024 | 61.62 | 62.09 | 61.42 | 61.95 | 60.60 | 1,549,400 |
| Mar 08, 2024 | 62.21 | 62.21 | 61.28 | 61.87 | 60.52 | 1,150,900 |
| Mar 07, 2024 | 61.51 | 61.83 | 61.02 | 61.43 | 60.09 | 1,001,900 |
| *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.