Skip to main content

Regency Centers Corp (NQ: REG )

61.77 +0.15 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 57.57 58.71 57.57 57.85 1,272,795 +0.11(+0.18%)
Jul 29, 2021 57.32 58.64 57.27 57.74 624,029 +0.60(+1.05%)
Jul 28, 2021 57.89 58.10 56.73 57.14 454,469 -0.63(-1.09%)
Jul 27, 2021 57.20 58.22 56.94 57.77 970,675 +0.40(+0.69%)
Jul 26, 2021 57.57 58.19 56.81 57.37 567,880 -0.16(-0.28%)
Jul 23, 2021 57.55 57.73 56.70 57.53 453,274 +0.56(+0.98%)
Jul 22, 2021 58.04 58.04 56.73 56.97 442,566 -1.34(-2.29%)
Jul 21, 2021 57.47 58.77 57.28 58.31 1,162,223 +1.26(+2.20%)
Jul 20, 2021 55.15 57.42 54.84 57.05 842,889 +2.31(+4.22%)
Jul 19, 2021 56.36 56.36 54.37 54.74 780,881 -2.48(-4.33%)
Jul 16, 2021 57.54 58.24 56.88 57.22 1,233,514 -0.22(-0.38%)
Jul 15, 2021 57.49 57.95 55.68 57.44 1,035,923 -0.34(-0.60%)
Jul 14, 2021 57.31 58.05 56.96 57.79 842,607 +0.50(+0.86%)
Jul 13, 2021 58.98 59.05 57.05 57.29 988,213 -1.25(-2.13%)
Jul 12, 2021 57.18 58.63 57.04 58.54 843,997 +1.04(+1.82%)
Jul 09, 2021 56.65 57.58 56.32 57.49 700,788 +1.49(+2.67%)
Jul 08, 2021 55.37 56.33 55.13 56.00 1,161,816 +0.05(+0.09%)
Jul 07, 2021 56.42 56.42 55.44 55.95 853,657 -0.54(-0.96%)
Jul 06, 2021 56.59 57.00 55.67 56.49 1,111,189 -0.57(-0.99%)
Jul 02, 2021 57.36 57.74 56.76 57.05 632,395 -0.27(-0.48%)
Jul 01, 2021 55.74 57.83 55.74 57.33 812,352 +0.66(+1.17%)
Jun 30, 2021 57.12 57.31 56.48 56.66 1,080,495 -0.30(-0.53%)
Jun 29, 2021 56.93 57.70 56.77 56.96 790,179 +0.16(+0.28%)
Jun 28, 2021 57.57 57.73 56.31 56.81 683,220 -0.73(-1.28%)
Jun 25, 2021 57.06 57.67 56.89 57.54 957,160 +0.44(+0.77%)
Jun 24, 2021 57.28 57.52 56.82 57.10 811,820 -0.23(-0.40%)
Jun 23, 2021 57.17 57.78 56.99 57.33 862,228 +0.19(+0.34%)
Jun 22, 2021 57.79 57.86 57.11 57.13 807,087 -0.75(-1.30%)
Jun 21, 2021 56.49 58.08 56.36 57.88 1,236,260 +1.88(+3.35%)
Jun 18, 2021 56.71 57.76 55.80 56.01 2,920,125 -1.32(-2.30%)
Jun 17, 2021 58.13 58.29 56.69 57.33 907,128 -0.67(-1.16%)
Jun 16, 2021 58.57 59.02 57.93 58.00 1,598,142 -0.65(-1.12%)
Jun 15, 2021 58.91 59.21 58.35 58.65 877,939 -0.46(-0.78%)
Jun 14, 2021 59.59 60.22 58.72 59.11 982,767 -0.68(-1.13%)
Jun 11, 2021 59.91 59.91 58.97 59.79 1,070,033 +0.12(+0.21%)
Jun 10, 2021 59.37 59.97 59.02 59.67 983,207 +0.46(+0.77%)
Jun 09, 2021 59.30 59.61 59.01 59.21 1,029,950 -0.05(-0.09%)
Jun 08, 2021 58.58 59.59 58.58 59.26 1,222,381 +0.70(+1.20%)
Jun 07, 2021 57.77 58.93 57.71 58.56 959,877 +0.89(+1.54%)
Jun 04, 2021 58.57 58.60 57.56 57.68 1,098,798 -0.89(-1.53%)
Jun 03, 2021 59.15 59.26 58.28 58.57 997,091 -0.55(-0.93%)
Jun 02, 2021 58.45 59.21 57.89 59.12 1,042,783 +0.96(+1.64%)
Jun 01, 2021 56.77 58.33 56.63 58.17 980,507 +1.53(+2.71%)
May 28, 2021 56.73 56.93 56.21 56.63 997,608 +0.42(+0.75%)
May 27, 2021 56.45 56.73 56.01 56.21 3,711,433 +0.12(+0.22%)
May 26, 2021 55.21 56.35 55.11 56.09 904,741 +0.59(+1.06%)
May 25, 2021 55.89 56.39 55.46 55.50 989,923 -0.36(-0.64%)
May 24, 2021 56.16 56.16 55.50 55.86 1,082,263 +0.32(+0.57%)
May 21, 2021 54.90 55.76 54.53 55.55 1,214,179 +0.53(+0.97%)
May 20, 2021 55.38 55.58 54.43 55.01 1,811,246 -0.04(-0.06%)
May 19, 2021 55.40 55.49 54.06 55.05 1,274,538 -0.72(-1.29%)
May 18, 2021 55.69 56.41 55.35 55.77 917,191 +0.01(+0.02%)
May 17, 2021 56.06 56.06 55.48 55.76 1,138,598 -0.15(-0.27%)
May 14, 2021 55.55 56.12 55.39 55.91 834,670 +0.64(+1.16%)
May 13, 2021 54.81 55.64 54.54 55.27 1,358,561 +0.37(+0.67%)
May 12, 2021 56.43 56.66 54.75 54.90 1,659,810 -1.67(-2.94%)
May 11, 2021 56.86 57.20 56.06 56.56 1,166,405 -0.78(-1.36%)
May 10, 2021 57.97 58.86 57.32 57.34 1,110,857 +0.04(+0.08%)
May 07, 2021 55.95 58.18 55.93 57.30 1,502,957 +1.35(+2.41%)
May 06, 2021 55.28 56.14 55.04 55.95 1,589,382 +1.12(+2.05%)
May 05, 2021 55.43 55.52 54.62 54.83 1,436,725 -0.78(-1.40%)
May 04, 2021 56.13 56.77 55.37 55.61 1,132,910 -0.43(-0.77%)
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.