Canada Markets close in 3 hrs 55 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202366.3866.4165.4465.7765.7796,847
Feb 03, 202366.8667.1066.0866.8166.81644,800
Feb 02, 202367.2568.5667.0067.5367.531,246,900
Feb 01, 202366.2367.4965.5967.1067.101,037,500
Jan 31, 202365.7066.7065.3066.6366.632,947,000
Jan 30, 202366.8466.9965.6865.7365.73739,600
Jan 27, 202366.0567.3065.9367.1567.15698,900
Jan 26, 202366.1766.4965.4666.0566.05792,300
Jan 25, 202365.6365.9665.2165.9465.94697,000
Jan 24, 202365.5766.1364.8765.8865.88754,300
Jan 23, 202364.3665.4964.1165.4465.44491,000
Jan 20, 202363.4164.4162.8164.3564.35621,500
Jan 19, 202363.8664.7063.4563.4663.46812,300
Jan 18, 202366.1766.3964.0264.1264.12925,900
Jan 17, 202365.9766.4965.5665.9765.971,133,600
Jan 13, 202365.7066.3865.2165.9865.98924,000
Jan 12, 202364.4066.6064.4066.4966.491,390,300
Jan 11, 202362.4164.4962.4164.3264.32845,100
Jan 10, 202362.0162.3860.8962.0362.03977,300
Jan 09, 202363.4563.7662.4662.5362.53721,200
Jan 06, 202363.7563.9463.1963.5963.59968,500
Jan 05, 202363.4663.6762.1062.2962.29844,200
Jan 04, 202363.2264.1263.1463.6963.691,258,200
Jan 03, 202363.1163.3862.2562.8362.831,148,300
Dec 30, 202262.3762.6761.8762.5062.50614,900
Dec 29, 202261.9162.8261.8562.6462.64614,000
Dec 28, 202262.9262.9861.5461.6561.65642,500
Dec 27, 202262.6962.9762.4062.6162.61401,500
Dec 23, 202262.1162.7061.8962.6462.64522,500
Dec 22, 202262.5062.5160.9062.2762.27667,500
Dec 21, 202262.4263.3061.7862.5162.51848,100
Dec 20, 202262.1362.1561.2861.6761.671,251,600
Dec 19, 202262.5962.8161.7962.3362.33897,600
Dec 16, 202263.0463.2061.8162.7362.732,203,600
Dec 15, 202263.9764.6563.2463.4563.451,208,200
Dec 14, 202265.6566.4565.1165.5365.531,488,900
Dec 13, 202266.9867.5364.9965.6865.682,331,000
Dec 12, 202265.8265.8264.9765.5765.57682,500
Dec 09, 202265.7166.0365.3165.7365.731,047,500
Dec 08, 202266.1366.6365.8665.9665.961,281,000
Dec 07, 202265.2566.4365.0265.7565.751,030,500
Dec 06, 202265.0865.4664.7965.3965.39911,500
Dec 05, 202265.5765.5764.4764.8264.821,984,900
Dec 02, 202264.9266.1364.7265.8165.81461,100
Dec 01, 202267.1067.2965.0565.6765.67637,500
Nov 30, 202265.5166.5964.9466.4366.431,311,400
Nov 29, 202264.6665.9864.3865.8265.82440,400
Nov 28, 202265.6266.1664.2264.3664.36569,100
Nov 25, 202266.4366.5265.8866.2766.27342,000
Nov 23, 202266.1566.5265.5165.7665.76521,000
Nov 22, 202265.4066.5065.1366.4466.44801,900
Nov 21, 202264.5365.5764.2864.9864.98937,700
Nov 18, 202266.0266.3365.3365.5965.59660,400
Nov 17, 202263.8265.4363.5365.3865.38533,400
Nov 16, 202265.3365.3864.3364.5064.50472,400
Nov 15, 202265.3565.6664.6065.4865.48629,000
Nov 14, 202265.4865.9164.6564.6964.69749,700
Nov 11, 202266.3966.6365.3665.8265.82634,100
Nov 10, 202264.0866.6563.8866.2666.261,012,100
Nov 09, 202262.6363.7862.0362.2162.21983,100
Nov 08, 202263.6963.8962.7063.0163.01736,500
Nov 07, 202264.2364.5162.8063.6563.65908,300
Nov 04, 202261.4764.1760.2863.5763.571,711,000
Nov 03, 202259.4560.6358.5760.2960.29757,100
Nov 02, 202261.8062.1460.3560.5160.511,433,700
Nov 01, 202261.0262.0660.5561.9261.921,201,400
Oct 31, 202259.7860.6059.4560.5160.511,212,700
Oct 28, 202258.5160.0358.0459.8859.88764,100
Oct 27, 202258.3758.8658.1158.4158.41686,500
Oct 26, 202258.2858.5357.4557.6457.64931,700
Oct 25, 202256.3858.2356.3858.1458.141,118,600
Oct 24, 202256.3256.3555.4656.2556.251,044,900
Oct 21, 202254.2055.8453.8055.6755.672,520,500
Oct 20, 202254.5455.0854.0354.3154.31603,600
Oct 19, 202254.6054.9853.5754.3254.32727,900
Oct 18, 202255.6755.9755.0455.5755.571,121,200
Oct 17, 202254.4355.1054.2654.9054.90945,300
Oct 14, 202255.3155.6753.2853.4053.40889,700
Oct 13, 202253.7355.2653.1754.7054.701,631,100
Oct 12, 202255.2155.2154.4354.7254.721,272,700
Oct 11, 202254.6355.6254.0355.2755.271,121,300
Oct 10, 202254.6354.9353.9654.3254.32914,300
Oct 07, 202254.6254.8254.0654.3254.321,014,400
Oct 06, 202255.4555.9354.8255.1255.12866,700
Oct 05, 202254.9856.0854.2455.7055.701,015,900
Oct 04, 202254.9056.1254.5756.0756.071,317,600
Oct 03, 202254.8454.8453.7554.3054.301,170,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...