Canada markets open in 5 hours 7 minutes

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.62-0.19 (-0.31%)
At close: 04:00PM EST
60.62 0.00 (0.00%)
After hours: 08:00PM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202460.7161.3260.3760.6260.62947,600
Feb 16, 202460.7261.1860.2760.8160.81809,500
Feb 15, 202460.9461.4060.8561.2461.24719,100
Feb 14, 202460.4660.9359.6860.1960.191,231,800
Feb 13, 202459.5560.4358.7660.4260.422,251,300
Feb 12, 202461.4261.7860.3460.7060.701,864,200
Feb 09, 202460.1062.0960.0161.3261.322,364,400
Feb 08, 202461.7162.5161.6162.1462.141,360,800
Feb 07, 202462.2562.4361.8061.9461.94919,700
Feb 06, 202461.2162.6961.0262.2162.211,060,900
Feb 05, 202461.8361.9261.1161.2361.231,179,500
Feb 02, 202462.9763.0061.8362.6062.601,128,200
Feb 01, 202462.6763.6762.1063.6563.651,400,000
Jan 31, 202463.3663.7662.4762.6762.671,242,400
Jan 30, 202463.5363.6363.0063.1863.181,039,300
Jan 29, 202463.4063.5762.8863.5063.50815,400
Jan 26, 202464.2564.2963.5363.6063.601,037,400
Jan 25, 202463.5664.0062.7763.9763.971,361,700
Jan 24, 202463.6363.8562.0962.2162.211,299,200
Jan 23, 202463.3063.3862.6663.0363.031,336,300
Jan 22, 202463.0663.8162.7962.9762.97980,300
Jan 19, 202462.6362.9561.7962.7362.731,282,600
Jan 18, 202462.3962.5861.6262.3062.301,371,500
Jan 17, 202462.7563.5862.1362.4762.471,146,700
Jan 16, 202463.6663.9763.0663.3363.331,459,000
Jan 12, 202464.8865.0763.8164.0764.071,531,600
Jan 11, 202464.1064.4363.7464.1864.181,156,300
Jan 10, 202464.3964.8564.3364.4664.461,765,000
Jan 09, 202464.2964.7363.9764.5364.531,835,100
Jan 08, 202465.2465.2464.5665.0065.001,803,200
Jan 05, 202465.3565.7364.5765.0065.001,718,800
Jan 04, 202465.4665.9965.2265.5865.581,536,600
Jan 03, 202467.3667.3665.5665.7665.76908,200
Jan 02, 202466.8667.7666.5467.7367.73720,500
Dec 29, 202367.4367.6366.8567.0067.00817,700
Dec 28, 202367.0067.6566.8967.6567.65583,900
Dec 27, 202367.2867.2866.7567.0767.07689,700
Dec 26, 202366.5667.3266.5667.2167.21525,700
Dec 22, 202366.6367.4366.5066.6166.61903,200
Dec 21, 202366.8466.8465.8666.5666.56793,300
Dec 20, 202366.3866.9965.5065.5465.541,186,100
Dec 19, 202366.9567.1666.2066.3866.381,515,800
Dec 18, 202367.3167.3366.6066.7466.74978,200
Dec 15, 202367.5867.8266.4366.9166.912,129,300
Dec 14, 202367.5968.4767.3767.8567.851,393,200
Dec 13, 202363.9766.9763.6066.6766.671,169,300
Dec 13, 20230.67 Dividend
Dec 12, 202364.6464.8063.8564.2563.58594,400
Dec 11, 202363.9664.3663.6864.3363.66749,900
Dec 08, 202363.2464.0062.6163.9663.291,079,500
Dec 07, 202363.9064.3063.3463.4762.811,277,800
Dec 06, 202364.7665.0863.6663.7763.111,241,400
Dec 05, 202364.9664.9664.1864.5563.881,269,400
Dec 04, 202363.5965.1963.4665.1364.451,074,000
Dec 01, 202362.7564.2962.4963.9663.29998,300
Nov 30, 202362.0562.8561.6262.7862.131,826,500
Nov 29, 202362.2062.8661.3761.4760.83856,600
Nov 28, 202361.5961.9361.2861.8561.21665,600
Nov 27, 202361.3462.1560.9061.7661.12538,900
Nov 24, 202361.1061.4761.0061.3260.68257,100
Nov 22, 202361.5361.5760.9361.2160.57572,100
Nov 21, 202361.4361.5760.8960.9560.31667,600
Nov 20, 202361.7561.7861.1261.7661.12743,100
Nov 17, 202361.9562.0961.2061.8061.16860,900
Nov 16, 202362.2262.3761.1761.3160.67942,500
Nov 15, 202362.1562.7761.7262.2261.57987,200
Nov 14, 202361.2863.4961.2862.5761.921,059,600
Nov 13, 202360.1560.3259.5359.7659.14731,000
Nov 10, 202359.9860.5759.4360.4559.82673,300
Nov 09, 202360.9560.9559.1859.4158.79838,600
Nov 08, 202360.3060.7160.0460.6660.03681,200
Nov 07, 202361.3861.9560.0660.1359.501,129,200
Nov 06, 202362.4662.4660.5661.2360.591,153,400
Nov 03, 202362.7463.9462.6362.7462.091,357,900
Nov 02, 202361.4862.3261.4062.1561.501,141,900
Nov 01, 202360.2660.8059.9360.6560.021,228,900
Oct 31, 202358.5760.2858.4160.2659.631,607,600
Oct 30, 202358.2158.7157.5058.2157.601,054,500
Oct 27, 202359.0859.0857.3857.6857.08751,900
Oct 26, 202358.0659.1858.0658.8858.271,055,600
Oct 25, 202358.6359.1657.7557.8257.22914,900
Oct 24, 202358.3359.5358.3359.1758.551,447,200
Oct 23, 202358.6859.2958.1058.1457.53966,900
Oct 20, 202359.4459.8459.0859.1558.531,345,300
Oct 19, 202359.3460.4659.1059.1958.57984,100
Oct 18, 202360.4260.5859.5959.7059.081,046,500
Oct 17, 202359.2260.9259.2260.7560.121,152,000
Oct 16, 202359.4359.9358.8759.6058.98735,100
Oct 13, 202359.0859.3858.2358.9358.321,237,800
Oct 12, 202359.7659.7658.7659.0658.44700,300
Oct 11, 202359.3760.2459.2159.9759.34997,400
Oct 10, 202358.5459.5258.3858.9358.321,106,900
Oct 09, 202357.5458.9557.5158.6558.041,434,100
Oct 06, 202357.8658.4257.1757.9957.391,579,400
Oct 05, 202357.3658.2557.2058.0757.461,422,800
Oct 04, 202357.2257.5456.4857.4256.82882,100
Oct 03, 202357.9057.9056.2956.9956.40885,500
Oct 02, 202359.3159.5657.6958.0757.46736,100
Sept 29, 202360.6360.8259.1659.4458.821,083,300
Sept 28, 202359.4360.2959.4060.1159.481,255,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...