Skip to main content

Regency Centers Corp (NQ: REG )

61.43 -0.34 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 65.11 65.39 62.39 62.52 1,317,570 -2.82(-4.31%)
Apr 28, 2022 63.80 65.54 63.36 65.34 770,668 +1.73(+2.71%)
Apr 27, 2022 63.72 64.54 63.38 63.61 686,682 -0.07(-0.11%)
Apr 26, 2022 64.10 64.57 63.49 63.68 956,303 -0.08(-0.13%)
Apr 25, 2022 63.73 63.84 62.28 63.76 1,070,022 -0.22(-0.34%)
Apr 22, 2022 65.35 65.40 63.92 63.98 688,587 -1.88(-2.85%)
Apr 21, 2022 66.47 66.68 65.76 65.86 812,494 -0.19(-0.29%)
Apr 20, 2022 65.18 66.50 64.04 66.05 863,951 +0.99(+1.52%)
Apr 19, 2022 64.18 65.32 64.18 65.06 900,478 +0.97(+1.52%)
Apr 18, 2022 64.04 64.58 63.76 64.09 419,104 -0.02(-0.03%)
Apr 14, 2022 63.97 64.77 63.81 64.11 625,144 +0.05(+0.07%)
Apr 13, 2022 63.16 64.13 62.94 64.06 642,235 +0.95(+1.51%)
Apr 12, 2022 63.78 64.32 63.01 63.11 1,010,644 -0.50(-0.79%)
Apr 11, 2022 64.15 64.45 63.49 63.61 589,245 -0.46(-0.72%)
Apr 08, 2022 62.84 64.15 62.57 64.07 947,240 +1.23(+1.95%)
Apr 07, 2022 63.87 64.15 62.00 62.85 882,536 -1.32(-2.05%)
Apr 06, 2022 63.66 64.61 63.47 64.16 1,076,287 +0.08(+0.13%)
Apr 05, 2022 64.22 65.20 63.78 64.08 897,923 -0.38(-0.59%)
Apr 04, 2022 64.99 65.13 63.84 64.46 790,731 -0.79(-1.21%)
Apr 01, 2022 65.19 65.34 64.41 65.25 667,096 +0.45(+0.70%)
Mar 31, 2022 65.96 66.47 64.65 64.80 1,301,873 -0.95(-1.45%)
Mar 30, 2022 65.59 65.93 65.15 65.75 1,053,953 -0.05(-0.07%)
Mar 29, 2022 63.53 65.84 63.14 65.80 1,091,314 +2.96(+4.71%)
Mar 28, 2022 62.82 62.92 62.15 62.84 687,753 -0.06(-0.10%)
Mar 25, 2022 61.75 62.91 61.59 62.90 538,633 +1.50(+2.44%)
Mar 24, 2022 61.52 61.92 60.89 61.40 851,764 -0.23(-0.37%)
Mar 23, 2022 62.27 62.47 61.48 61.63 653,358 -0.75(-1.21%)
Mar 22, 2022 61.64 62.72 60.49 62.38 1,294,677 +1.11(+1.81%)
Mar 21, 2022 61.58 61.87 60.94 61.28 926,910 -0.05(-0.07%)
Mar 18, 2022 61.15 61.63 60.66 61.32 1,617,226 +0.07(+0.12%)
Mar 17, 2022 60.33 61.70 60.18 61.25 1,126,985 +0.73(+1.20%)
Mar 16, 2022 60.69 61.30 59.39 60.52 1,092,516 +0.25(+0.41%)
Mar 15, 2022 59.84 60.61 59.52 60.28 1,210,536 +1.04(+1.76%)
Mar 14, 2022 60.95 61.15 59.00 59.23 1,374,337 -0.91(-1.52%)
Mar 11, 2022 61.38 61.63 59.95 60.14 953,967 -0.89(-1.46%)
Mar 10, 2022 60.68 61.26 60.17 61.04 819,203 -0.49(-0.80%)
Mar 09, 2022 62.11 62.97 61.49 61.53 1,556,519 +0.58(+0.94%)
Mar 08, 2022 59.40 61.43 58.81 60.95 1,288,972 +1.61(+2.71%)
Mar 07, 2022 60.54 60.86 59.33 59.34 997,029 -1.65(-2.70%)
Mar 04, 2022 60.06 61.02 59.72 60.99 1,528,109 +0.13(+0.22%)
Mar 03, 2022 60.51 61.14 60.07 60.86 1,356,490 +0.87(+1.46%)
Mar 02, 2022 58.82 60.38 58.50 59.98 1,462,648 +1.63(+2.79%)
Mar 01, 2022 59.18 59.50 57.69 58.35 1,355,553 -0.94(-1.58%)
Feb 28, 2022 59.24 60.39 58.77 59.29 1,463,325 -1.22(-2.02%)
Feb 25, 2022 59.84 60.62 59.44 60.51 1,333,864 +1.21(+2.05%)
Feb 24, 2022 57.41 59.42 56.79 59.30 1,623,421 +0.60(+1.03%)
Feb 23, 2022 60.48 61.27 58.60 58.70 1,511,257 -1.27(-2.12%)
Feb 22, 2022 59.41 60.14 59.19 59.96 1,767,893 +0.13(+0.21%)
Feb 18, 2022 59.84 0 -0.20(-0.33%)
Feb 17, 2022 60.36 60.87 59.73 60.04 1,327,395 -0.49(-0.82%)
Feb 16, 2022 59.69 60.65 59.49 60.53 1,181,516 +1.00(+1.68%)
Feb 15, 2022 59.07 60.51 58.83 59.53 1,493,308 +0.90(+1.53%)
Feb 14, 2022 60.18 60.45 58.13 58.63 1,663,155 -1.50(-2.50%)
Feb 11, 2022 63.42 63.86 59.57 60.14 2,169,943 -3.30(-5.21%)
Feb 10, 2022 64.17 65.11 62.86 63.44 1,080,431 -1.58(-2.44%)
Feb 09, 2022 64.00 65.06 63.95 65.02 1,219,076 +1.61(+2.54%)
Feb 08, 2022 63.10 64.22 62.85 63.41 1,138,615 +0.50(+0.80%)
Feb 07, 2022 63.28 63.48 62.70 62.91 701,514 -0.31(-0.48%)
Feb 04, 2022 63.71 63.98 62.41 63.21 753,290 -0.79(-1.24%)
Feb 03, 2022 64.54 63.98 64.00 913,511 -0.63(-0.97%)
Feb 02, 2022 64.56 65.12 64.42 64.63 937,962 +0.14(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.