Mail

REG - Regency Centers Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 09, 2020	43.17	43.18	41.19	42.00	42.00	503,469
Jul. 08, 2020	43.91	44.14	42.77	43.40	43.40	1,198,600
Jul. 07, 2020	45.33	45.33	43.80	44.09	44.09	734,300
Jul. 06, 2020	46.95	47.83	45.48	45.98	45.98	1,058,200
Jul. 02, 2020	47.45	47.81	45.39	45.73	45.73	685,800
Jul. 01, 2020	46.39	47.27	45.91	46.17	46.17	824,900
Jun. 30, 2020	45.96	46.98	45.27	45.89	45.89	978,100
Jun. 29, 2020	45.46	45.86	44.00	45.82	45.82	867,700
Jun. 26, 2020	44.84	45.47	43.82	44.49	44.49	1,191,000
Jun. 25, 2020	43.96	45.29	43.60	45.08	45.08	937,100
Jun. 24, 2020	45.31	45.31	42.49	44.36	44.36	1,193,500
Jun. 23, 2020	46.46	46.87	45.20	46.13	46.13	1,228,000
Jun. 22, 2020	44.42	45.47	43.72	45.41	45.41	1,489,600
Jun. 19, 2020	46.52	47.90	44.14	44.64	44.64	3,439,300
Jun. 18, 2020	45.45	47.10	45.27	46.45	46.45	960,600
Jun. 17, 2020	49.15	49.21	46.77	46.86	46.86	1,034,900
Jun. 16, 2020	49.86	50.77	48.11	49.07	49.07	1,530,000
Jun. 15, 2020	45.66	48.47	45.43	47.94	47.94	1,221,800
Jun. 12, 2020	47.78	48.05	45.75	47.89	47.89	1,569,100
Jun. 11, 2020	45.47	46.50	44.22	44.72	44.72	1,864,800
Jun. 10, 2020	50.01	50.10	47.01	48.16	48.16	1,760,300
Jun. 09, 2020	51.70	52.01	50.56	50.78	50.78	1,254,300
Jun. 08, 2020	50.56	54.26	50.56	53.70	53.70	1,510,300
Jun. 05, 2020	52.42	54.57	50.61	50.80	50.80	2,260,100
Jun. 04, 2020	48.81	50.33	47.79	49.81	49.81	1,184,000
Jun. 03, 2020	46.58	50.25	46.58	49.25	49.25	1,424,700
Jun. 02, 2020	45.90	46.41	45.33	45.79	45.79	1,466,000
Jun. 01, 2020	42.97	45.73	42.75	45.40	45.40	991,400
May 29, 2020	43.56	44.31	42.69	42.79	42.79	1,725,500
May 28, 2020	46.71	46.71	44.15	44.69	44.69	1,658,000
May 27, 2020	46.33	46.86	44.68	45.85	45.85	1,744,000
May 26, 2020	43.26	45.26	43.02	45.12	45.12	1,541,000
May 22, 2020	42.60	42.60	40.57	41.26	41.26	981,200
May 21, 2020	40.71	42.62	40.71	42.09	42.09	1,652,600
May 20, 2020	41.65	42.22	40.66	41.37	41.37	1,305,200
May 19, 2020	41.22	42.07	40.05	41.65	41.65	2,120,000
May 18, 2020	38.48	41.77	38.48	41.32	41.32	1,609,900
May 15, 2020	35.46	36.93	34.41	36.81	36.81	3,842,400
May 15, 2020	0.595 Dividend
May 14, 2020	35.35	36.94	33.56	36.51	35.91	2,250,400
May 13, 2020	38.05	38.09	35.86	36.07	35.48	1,186,800
May 12, 2020	40.64	40.83	38.36	38.51	37.88	1,638,700
May 11, 2020	41.47	41.99	39.82	40.58	39.92	1,128,900
May 08, 2020	40.96	43.11	39.72	41.96	41.28	1,482,500
May 07, 2020	38.65	40.22	38.52	39.12	38.48	1,271,000
May 06, 2020	40.01	41.00	37.87	38.13	37.51	1,057,900
May 05, 2020	40.90	41.97	40.08	40.32	39.66	1,465,400
May 04, 2020	39.48	40.42	39.03	40.23	39.57	1,057,800
May 01, 2020	42.48	43.14	40.57	40.92	40.25	1,380,000
Apr. 30, 2020	43.47	44.49	42.47	43.91	43.19	2,539,100
Apr. 29, 2020	42.06	45.89	41.62	44.41	43.69	2,762,900
Apr. 28, 2020	38.97	42.00	38.73	40.53	39.87	1,597,000
Apr. 27, 2020	35.21	37.82	35.00	37.44	36.83	1,237,300
Apr. 24, 2020	35.75	36.10	34.84	35.43	34.85	1,568,700
Apr. 23, 2020	35.80	36.99	35.08	35.62	35.04	2,042,600
Apr. 22, 2020	35.55	36.07	34.88	35.44	34.86	1,614,600
Apr. 21, 2020	35.77	36.74	35.21	35.59	35.01	1,381,500
Apr. 20, 2020	37.34	38.20	36.33	37.19	36.58	2,301,100
Apr. 17, 2020	39.01	39.74	38.22	38.66	38.03	1,467,300
Apr. 16, 2020	41.13	41.74	37.00	37.07	36.47	1,604,600
Apr. 15, 2020	41.56	42.83	40.00	41.31	40.64	1,262,800
Apr. 14, 2020	43.26	44.45	42.96	43.95	43.23	1,636,700
Apr. 13, 2020	44.07	44.07	42.12	43.13	42.43	1,299,800
Apr. 09, 2020	42.31	45.58	42.21	44.12	43.40	2,800,000
Apr. 08, 2020	37.49	41.03	36.67	40.89	40.22	1,763,500
Apr. 07, 2020	37.72	38.72	36.63	36.77	36.17	2,760,900
Apr. 06, 2020	36.09	37.43	34.48	35.15	34.58	2,814,800
Apr. 03, 2020	33.21	34.11	31.80	32.27	31.74	2,190,300
Apr. 02, 2020	34.94	36.38	32.20	33.20	32.66	1,938,100
Apr. 01, 2020	36.39	36.41	34.40	35.53	34.95	2,016,000
Mar. 31, 2020	39.57	40.42	37.43	38.43	37.80	2,193,500
Mar. 30, 2020	40.43	42.45	38.78	39.95	39.30	1,944,700
Mar. 27, 2020	40.64	41.53	39.72	40.49	39.83	1,880,200
Mar. 26, 2020	41.75	42.99	38.59	42.34	41.65	1,909,100
Mar. 25, 2020	41.52	43.81	38.96	41.24	40.57	1,841,400
Mar. 24, 2020	36.94	39.61	35.77	39.45	38.81	2,582,700
Mar. 23, 2020	35.32	35.78	32.84	34.88	34.31	2,953,900
Mar. 20, 2020	37.72	39.91	34.47	35.30	34.72	2,502,700
Mar. 19, 2020	37.76	40.53	35.21	37.53	36.92	1,660,500
Mar. 18, 2020	45.12	45.29	36.76	37.79	37.17	1,820,300
Mar. 17, 2020	46.16	48.32	42.34	47.68	46.90	2,169,400
Mar. 16, 2020	50.80	51.91	44.88	44.94	44.21	2,230,500
Mar. 13, 2020	53.77	55.48	51.45	55.25	54.35	2,677,900
Mar. 12, 2020	52.21	54.54	50.91	51.64	50.80	2,390,500
Mar. 11, 2020	56.52	56.81	54.47	55.35	54.45	2,340,300
Mar. 10, 2020	57.29	58.13	54.85	57.98	57.04	1,435,500
Mar. 09, 2020	57.18	57.90	55.80	56.20	55.28	1,514,100
Mar. 06, 2020	60.04	60.65	58.58	60.44	59.46	2,133,100
Mar. 05, 2020	60.71	61.74	59.86	61.71	60.70	1,221,600
Mar. 04, 2020	60.07	62.34	59.16	62.06	61.05	1,555,400
Mar. 03, 2020	60.17	61.42	58.67	58.92	57.96	1,558,200
Mar. 02, 2020	57.67	60.40	57.51	60.29	59.31	1,555,900
Feb. 28, 2020	57.74	57.76	55.45	57.44	56.50	2,945,300
Feb. 27, 2020	61.25	61.29	58.37	58.46	57.51	1,796,800
Feb. 26, 2020	61.91	63.74	61.40	61.45	60.45	2,050,100
Feb. 25, 2020	63.38	63.51	61.71	61.86	60.85	1,801,300
Feb. 24, 2020	63.32	64.06	63.03	63.42	62.39	868,600
Feb. 21, 2020	63.32	64.11	63.19	63.68	62.64	1,069,200
Feb. 21, 2020	0.595 Dividend
Feb. 20, 2020	63.37	64.13	63.34	64.06	62.43	949,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...