Indicators

Regency Centers Corp (NQ: REG )

60.89 +0.77 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.23	37.87	36.48	36.57	2,019,067	-1.62(-4.25%)
May 28, 2020	39.92	39.92	37.73	38.19	1,940,031	-0.99(-2.52%)
May 27, 2020	39.59	40.05	38.18	39.18	2,040,659	+0.62(+1.61%)
May 26, 2020	36.97	38.68	36.77	38.56	1,803,185	+3.30(+9.36%)
May 22, 2020	36.41	36.41	34.67	35.26	1,148,136	-0.71(-1.97%)
May 21, 2020	34.79	36.42	34.79	35.97	1,933,757	+0.62(+1.74%)
May 20, 2020	35.59	36.08	34.75	35.35	1,527,258	-0.24(-0.67%)
May 19, 2020	35.23	35.94	34.22	35.59	2,467,711	+0.29(+0.82%)
May 18, 2020	32.89	35.70	32.89	35.30	1,883,836	+3.85(+12.22%)
May 15, 2020	30.30	31.56	29.41	31.46	4,496,125	+0.76(+2.49%)
May 14, 2020	29.72	31.05	28.21	30.69	2,676,880	+0.37(+1.22%)
May 13, 2020	31.99	32.02	30.15	30.32	1,411,719	-2.05(-6.34%)
May 12, 2020	34.16	34.32	32.25	32.37	1,949,306	-1.74(-5.10%)
May 11, 2020	34.86	35.30	33.48	34.11	1,342,842	-1.16(-3.29%)
May 08, 2020	34.43	36.24	33.39	35.27	1,763,344	+2.39(+7.26%)
May 07, 2020	32.49	33.81	32.38	32.89	1,511,925	+0.83(+2.60%)
May 06, 2020	33.64	34.47	31.84	32.05	1,258,448	-1.84(-5.43%)
May 05, 2020	34.38	35.28	33.69	33.90	1,743,106	+0.08(+0.22%)
May 04, 2020	33.19	33.98	32.81	33.82	1,258,295	-0.58(-1.69%)

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.