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 (%)
Jul 31, 2023 62.87 63.79 62.63 63.50 1,074,083 +0.63(+1.00%)
Jul 28, 2023 63.22 63.30 62.47 62.87 553,974 +0.31(+0.50%)
Jul 27, 2023 63.92 64.30 62.43 62.56 807,386 -1.32(-2.06%)
Jul 26, 2023 63.44 63.99 63.17 63.87 713,630 +0.57(+0.90%)
Jul 25, 2023 63.82 64.03 63.04 63.30 745,939 -0.42(-0.65%)
Jul 24, 2023 63.63 64.16 63.46 63.72 835,050 -0.04(-0.06%)
Jul 21, 2023 63.58 64.38 63.25 63.76 995,856 +0.36(+0.57%)
Jul 20, 2023 62.78 63.46 62.01 63.40 858,453 +0.66(+1.05%)
Jul 19, 2023 61.96 62.76 61.89 62.74 685,020 +0.99(+1.60%)
Jul 18, 2023 61.86 61.86 61.01 61.75 883,744 -0.11(-0.17%)
Jul 17, 2023 61.15 62.02 60.93 61.86 927,197 +0.43(+0.69%)
Jul 14, 2023 61.37 61.44 60.75 61.43 686,394 -0.01(-0.02%)
Jul 13, 2023 61.09 61.57 60.75 61.44 1,085,970 +0.29(+0.48%)
Jul 12, 2023 61.41 61.83 61.12 61.15 864,111 +0.31(+0.51%)
Jul 11, 2023 59.76 60.86 59.59 60.84 896,522 +1.39(+2.33%)
Jul 10, 2023 59.47 59.62 58.89 59.46 1,155,745 +0.05(+0.08%)
Jul 07, 2023 59.98 60.12 59.37 59.41 1,070,056 -0.67(-1.11%)
Jul 06, 2023 59.49 60.15 58.58 60.08 1,231,317 -0.26(-0.43%)
Jul 05, 2023 60.28 61.02 59.60 60.34 874,031 -0.11(-0.18%)
Jul 03, 2023 59.74 60.73 59.65 60.44 348,345 +0.59(+0.99%)
Jun 30, 2023 60.22 60.36 59.00 59.85 1,342,925 +0.09(+0.15%)
Jun 29, 2023 58.23 59.79 58.00 59.77 656,242 +1.29(+2.20%)
Jun 28, 2023 58.48 58.62 57.84 58.48 1,077,337 +0.02(+0.03%)
Jun 27, 2023 57.74 58.58 57.51 58.46 913,865 +0.81(+1.41%)
Jun 26, 2023 56.41 57.66 56.06 57.64 673,305 +1.44(+2.57%)
Jun 23, 2023 56.83 56.96 55.94 56.20 1,633,924 -0.86(-1.51%)
Jun 22, 2023 57.85 57.92 56.57 57.06 734,277 -0.73(-1.26%)
Jun 21, 2023 58.52 58.52 57.59 57.79 884,332 -0.99(-1.68%)
Jun 20, 2023 59.34 59.34 58.08 58.78 969,809 -0.47(-0.79%)
Jun 16, 2023 59.31 59.70 58.88 59.24 1,138,146 +0.30(+0.51%)
Jun 15, 2023 58.94 58.96 58.17 58.94 801,035 +1.74(+3.05%)
May 08, 2023 58.23 58.27 57.16 57.20 453,066 -1.02(-1.75%)
May 05, 2023 58.70 59.25 57.40 58.21 941,582 +0.61(+1.06%)
May 04, 2023 57.01 57.92 56.68 57.60 830,769 +0.42(+0.74%)
May 03, 2023 57.75 58.47 57.11 57.18 850,374 -0.32(-0.55%)
May 02, 2023 57.80 58.02 56.69 57.50 869,738 -0.62(-1.07%)
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.