Skip to main content

Regency Centers Corp (NQ: REG )

60.56 +0.39 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.20 55.40 54.45 54.72 1,187,288 -0.45(-0.82%)
Mar 28, 2019 54.74 55.21 54.58 55.17 848,016 +0.55(+1.01%)
Mar 27, 2019 54.40 54.65 54.11 54.62 881,644 +0.21(+0.39%)
Mar 26, 2019 53.62 54.47 53.62 54.41 742,336 +0.79(+1.48%)
Mar 25, 2019 53.64 53.88 53.30 53.62 743,246 +0.02(+0.03%)
Mar 22, 2019 53.62 54.21 53.40 53.60 878,316 +0.09(+0.17%)
Mar 21, 2019 52.46 53.65 52.18 53.51 1,333,113 +0.96(+1.84%)
Mar 20, 2019 52.16 53.30 51.86 52.55 728,625 +0.38(+0.73%)
Mar 19, 2019 52.26 52.44 51.94 52.16 568,085 -0.11(-0.20%)
Mar 18, 2019 52.55 53.41 52.00 52.27 1,018,329 -0.24(-0.45%)
Mar 15, 2019 52.93 53.04 52.38 52.50 1,677,325 -0.45(-0.86%)
Mar 14, 2019 53.06 53.10 51.91 52.96 624,791 +0.00(+0.00%)
Mar 13, 2019 52.66 53.22 52.66 52.96 689,163 +0.28(+0.52%)
Mar 12, 2019 52.40 52.78 52.37 52.68 647,310 +0.36(+0.68%)
Mar 11, 2019 51.80 52.46 51.67 52.33 984,427 +0.62(+1.21%)
Mar 08, 2019 51.88 52.22 51.53 51.70 964,286 -0.19(-0.37%)
Mar 07, 2019 52.19 52.61 51.77 51.90 1,049,350 -0.35(-0.67%)
Mar 06, 2019 52.65 52.93 52.20 52.25 786,321 -0.54(-1.01%)
Mar 05, 2019 52.31 52.98 52.19 52.78 695,127 +0.47(+0.90%)
Mar 04, 2019 52.03 52.35 51.73 52.31 1,234,347 +0.28(+0.53%)
Mar 01, 2019 52.96 52.99 51.57 52.03 1,280,781 -0.87(-1.64%)
Feb 28, 2019 53.15 53.49 52.47 52.90 1,572,379 +0.13(+0.25%)
Feb 27, 2019 53.10 53.17 52.49 52.77 858,720 -0.57(-1.06%)
Feb 26, 2019 53.45 53.49 53.05 53.34 627,036 +0.01(+0.02%)
Feb 25, 2019 53.59 53.70 53.16 53.33 708,407 -0.08(-0.15%)
Feb 22, 2019 53.30 53.84 53.13 53.41 640,513 +0.08(+0.14%)
Feb 21, 2019 52.74 53.38 52.41 53.34 957,077 +0.43(+0.82%)
Feb 20, 2019 53.50 53.50 52.47 52.90 970,287 -0.59(-1.11%)
Feb 19, 2019 53.19 53.92 53.14 53.50 1,204,443 +0.20(+0.38%)
Feb 15, 2019 53.19 53.31 52.60 53.30 1,283,335 +0.45(+0.85%)
Feb 14, 2019 53.15 53.34 52.36 52.85 1,256,912 +0.23(+0.43%)
Feb 13, 2019 52.33 52.68 52.27 52.62 1,061,166 +0.12(+0.23%)
Feb 12, 2019 53.23 53.26 52.40 52.50 994,658 -0.76(-1.42%)
Feb 11, 2019 52.88 53.34 52.69 53.26 698,139 +0.44(+0.84%)
Feb 08, 2019 52.78 52.98 52.43 52.81 884,634 -0.01(-0.02%)
Feb 07, 2019 51.59 52.89 51.41 52.82 1,022,554 +1.00(+1.92%)
Feb 06, 2019 51.86 52.26 51.54 51.82 1,482,951 -0.22(-0.43%)
Feb 05, 2019 52.12 52.22 51.56 52.05 1,534,953 -0.06(-0.11%)
Feb 04, 2019 51.98 52.28 51.56 52.11 1,411,570 +0.31(+0.61%)
Feb 01, 2019 52.44 52.85 51.25 51.79 1,340,701 -0.44(-0.85%)
Jan 31, 2019 52.03 52.32 51.59 52.23 1,882,608 +0.03(+0.06%)
Jan 30, 2019 51.44 52.31 50.76 52.20 1,523,366 +0.84(+1.64%)
Jan 29, 2019 51.01 51.39 50.12 51.36 641,408 +0.33(+0.65%)
Jan 28, 2019 50.36 51.05 49.32 51.03 1,015,302 +0.60(+1.20%)
Jan 25, 2019 49.53 50.55 49.53 50.43 894,589 +1.05(+2.13%)
Jan 24, 2019 49.33 49.57 49.06 49.37 478,465 -0.02(-0.03%)
Jan 23, 2019 49.37 49.61 49.06 49.39 803,742 -0.07(-0.15%)
Jan 22, 2019 49.71 49.71 48.97 49.46 903,610 -0.11(-0.23%)
Jan 18, 2019 49.56 49.68 49.09 49.57 1,430,670 +0.19(+0.39%)
Jan 17, 2019 49.12 49.53 49.00 49.38 748,728 +0.23(+0.46%)
Jan 16, 2019 48.68 49.43 48.44 49.16 1,020,942 +0.46(+0.94%)
Jan 15, 2019 48.22 48.74 48.04 48.70 924,028 +0.62(+1.29%)
Jan 14, 2019 47.93 48.76 47.63 48.08 1,097,725 +0.03(+0.07%)
Jan 11, 2019 47.78 48.09 46.83 48.05 884,758 +0.18(+0.39%)
Jan 10, 2019 46.91 47.95 46.75 47.86 1,386,442 +0.60(+1.28%)
Jan 09, 2019 47.40 47.50 46.75 47.26 1,025,971 -0.06(-0.12%)
Jan 08, 2019 46.48 47.36 46.29 47.32 1,799,364 +0.98(+2.12%)
Jan 07, 2019 45.98 47.33 45.86 46.34 1,513,248 +0.45(+0.98%)
Jan 04, 2019 45.92 47.91 45.69 45.89 1,805,230 +0.17(+0.37%)
Jan 03, 2019 45.64 46.49 45.62 45.72 1,212,024 +0.06(+0.14%)
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.