STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Dell Technologies will axe about 6,650 jobs, or roughly 5% of its global workforce

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

65.77

-1.04

(-1.56%)

As of 12:05PM EST. Market open.

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	66.38	66.41	65.44	65.77	65.77	96,847
Feb 03, 2023	66.86	67.10	66.08	66.81	66.81	644,800
Feb 02, 2023	67.25	68.56	67.00	67.53	67.53	1,246,900
Feb 01, 2023	66.23	67.49	65.59	67.10	67.10	1,037,500
Jan 31, 2023	65.70	66.70	65.30	66.63	66.63	2,947,000
Jan 30, 2023	66.84	66.99	65.68	65.73	65.73	739,600
Jan 27, 2023	66.05	67.30	65.93	67.15	67.15	698,900
Jan 26, 2023	66.17	66.49	65.46	66.05	66.05	792,300
Jan 25, 2023	65.63	65.96	65.21	65.94	65.94	697,000
Jan 24, 2023	65.57	66.13	64.87	65.88	65.88	754,300
Jan 23, 2023	64.36	65.49	64.11	65.44	65.44	491,000
Jan 20, 2023	63.41	64.41	62.81	64.35	64.35	621,500
Jan 19, 2023	63.86	64.70	63.45	63.46	63.46	812,300
Jan 18, 2023	66.17	66.39	64.02	64.12	64.12	925,900
Jan 17, 2023	65.97	66.49	65.56	65.97	65.97	1,133,600
Jan 13, 2023	65.70	66.38	65.21	65.98	65.98	924,000
Jan 12, 2023	64.40	66.60	64.40	66.49	66.49	1,390,300
Jan 11, 2023	62.41	64.49	62.41	64.32	64.32	845,100
Jan 10, 2023	62.01	62.38	60.89	62.03	62.03	977,300
Jan 09, 2023	63.45	63.76	62.46	62.53	62.53	721,200
Jan 06, 2023	63.75	63.94	63.19	63.59	63.59	968,500
Jan 05, 2023	63.46	63.67	62.10	62.29	62.29	844,200
Jan 04, 2023	63.22	64.12	63.14	63.69	63.69	1,258,200
Jan 03, 2023	63.11	63.38	62.25	62.83	62.83	1,148,300
Dec 30, 2022	62.37	62.67	61.87	62.50	62.50	614,900
Dec 29, 2022	61.91	62.82	61.85	62.64	62.64	614,000
Dec 28, 2022	62.92	62.98	61.54	61.65	61.65	642,500
Dec 27, 2022	62.69	62.97	62.40	62.61	62.61	401,500
Dec 23, 2022	62.11	62.70	61.89	62.64	62.64	522,500
Dec 22, 2022	62.50	62.51	60.90	62.27	62.27	667,500
Dec 21, 2022	62.42	63.30	61.78	62.51	62.51	848,100
Dec 20, 2022	62.13	62.15	61.28	61.67	61.67	1,251,600
Dec 19, 2022	62.59	62.81	61.79	62.33	62.33	897,600
Dec 16, 2022	63.04	63.20	61.81	62.73	62.73	2,203,600
Dec 15, 2022	63.97	64.65	63.24	63.45	63.45	1,208,200
Dec 14, 2022	65.65	66.45	65.11	65.53	65.53	1,488,900
Dec 13, 2022	66.98	67.53	64.99	65.68	65.68	2,331,000
Dec 12, 2022	65.82	65.82	64.97	65.57	65.57	682,500
Dec 09, 2022	65.71	66.03	65.31	65.73	65.73	1,047,500
Dec 08, 2022	66.13	66.63	65.86	65.96	65.96	1,281,000
Dec 07, 2022	65.25	66.43	65.02	65.75	65.75	1,030,500
Dec 06, 2022	65.08	65.46	64.79	65.39	65.39	911,500
Dec 05, 2022	65.57	65.57	64.47	64.82	64.82	1,984,900
Dec 02, 2022	64.92	66.13	64.72	65.81	65.81	461,100
Dec 01, 2022	67.10	67.29	65.05	65.67	65.67	637,500
Nov 30, 2022	65.51	66.59	64.94	66.43	66.43	1,311,400
Nov 29, 2022	64.66	65.98	64.38	65.82	65.82	440,400
Nov 28, 2022	65.62	66.16	64.22	64.36	64.36	569,100
Nov 25, 2022	66.43	66.52	65.88	66.27	66.27	342,000
Nov 23, 2022	66.15	66.52	65.51	65.76	65.76	521,000
Nov 22, 2022	65.40	66.50	65.13	66.44	66.44	801,900
Nov 21, 2022	64.53	65.57	64.28	64.98	64.98	937,700
Nov 18, 2022	66.02	66.33	65.33	65.59	65.59	660,400
Nov 17, 2022	63.82	65.43	63.53	65.38	65.38	533,400
Nov 16, 2022	65.33	65.38	64.33	64.50	64.50	472,400
Nov 15, 2022	65.35	65.66	64.60	65.48	65.48	629,000
Nov 14, 2022	65.48	65.91	64.65	64.69	64.69	749,700
Nov 11, 2022	66.39	66.63	65.36	65.82	65.82	634,100
Nov 10, 2022	64.08	66.65	63.88	66.26	66.26	1,012,100
Nov 09, 2022	62.63	63.78	62.03	62.21	62.21	983,100
Nov 08, 2022	63.69	63.89	62.70	63.01	63.01	736,500
Nov 07, 2022	64.23	64.51	62.80	63.65	63.65	908,300
Nov 04, 2022	61.47	64.17	60.28	63.57	63.57	1,711,000
Nov 03, 2022	59.45	60.63	58.57	60.29	60.29	757,100
Nov 02, 2022	61.80	62.14	60.35	60.51	60.51	1,433,700
Nov 01, 2022	61.02	62.06	60.55	61.92	61.92	1,201,400
Oct 31, 2022	59.78	60.60	59.45	60.51	60.51	1,212,700
Oct 28, 2022	58.51	60.03	58.04	59.88	59.88	764,100
Oct 27, 2022	58.37	58.86	58.11	58.41	58.41	686,500
Oct 26, 2022	58.28	58.53	57.45	57.64	57.64	931,700
Oct 25, 2022	56.38	58.23	56.38	58.14	58.14	1,118,600
Oct 24, 2022	56.32	56.35	55.46	56.25	56.25	1,044,900
Oct 21, 2022	54.20	55.84	53.80	55.67	55.67	2,520,500
Oct 20, 2022	54.54	55.08	54.03	54.31	54.31	603,600
Oct 19, 2022	54.60	54.98	53.57	54.32	54.32	727,900
Oct 18, 2022	55.67	55.97	55.04	55.57	55.57	1,121,200
Oct 17, 2022	54.43	55.10	54.26	54.90	54.90	945,300
Oct 14, 2022	55.31	55.67	53.28	53.40	53.40	889,700
Oct 13, 2022	53.73	55.26	53.17	54.70	54.70	1,631,100
Oct 12, 2022	55.21	55.21	54.43	54.72	54.72	1,272,700
Oct 11, 2022	54.63	55.62	54.03	55.27	55.27	1,121,300
Oct 10, 2022	54.63	54.93	53.96	54.32	54.32	914,300
Oct 07, 2022	54.62	54.82	54.06	54.32	54.32	1,014,400
Oct 06, 2022	55.45	55.93	54.82	55.12	55.12	866,700
Oct 05, 2022	54.98	56.08	54.24	55.70	55.70	1,015,900
Oct 04, 2022	54.90	56.12	54.57	56.07	56.07	1,317,600
Oct 03, 2022	54.84	54.84	53.75	54.30	54.30	1,170,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,631.93-126.41(-0.61%)

S&P 5004,108.35-28.13(-0.68%)

DOW33,825.28-100.73(-0.30%)

CAD/USD0.7437-0.0030(-0.3979%)

CRUDE OIL73.71+0.32(+0.44%)

BTC-CAD30,934.94-274.62(-0.88%)

STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Regency Centers Corporation (REG)

S&P/TSX
20,631.93
-126.41(-0.61%)

S&P 500
4,108.35
-28.13(-0.68%)

DOW
33,825.28
-100.73(-0.30%)

CAD/USD
0.7437
-0.0030(-0.3979%)

CRUDE OIL
73.71
+0.32(+0.44%)

BTC-CAD
30,934.94
-274.62(-0.88%)