Skip to main content

Regency Centers Corp (NQ: REG )

59.29 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 59.66 59.70 59.07 59.29 904,584 +0.02(+0.03%)
May 23, 2024 60.01 60.27 59.24 59.27 929,572 -1.05(-1.74%)
May 22, 2024 60.09 60.75 60.01 60.32 782,098 +0.15(+0.25%)
May 21, 2024 59.85 60.19 59.72 60.17 462,471 +0.22(+0.37%)
May 20, 2024 60.89 60.89 59.83 59.95 537,354 -0.94(-1.54%)
May 17, 2024 60.54 61.30 60.09 60.89 1,138,887 +0.77(+1.28%)
May 16, 2024 60.78 60.78 60.02 60.12 848,933 -0.43(-0.71%)
May 15, 2024 60.53 60.62 60.04 60.55 869,607 +0.80(+1.34%)
May 14, 2024 60.25 60.26 59.33 59.75 998,003 -0.05(-0.08%)
May 13, 2024 59.90 59.96 59.52 59.80 1,009,293 +0.23(+0.39%)
May 10, 2024 59.35 59.65 59.30 59.57 698,549 +0.25(+0.42%)
May 09, 2024 58.99 59.34 58.58 59.32 631,920 +0.65(+1.11%)
May 08, 2024 59.23 59.97 58.50 58.67 1,115,555 -0.77(-1.30%)
May 07, 2024 59.40 60.03 59.20 59.44 1,056,012 +0.51(+0.87%)
May 06, 2024 59.34 59.41 58.30 58.93 783,694 -0.07(-0.12%)
May 03, 2024 60.67 61.07 58.08 59.00 2,137,542 -1.02(-1.70%)
May 02, 2024 59.22 60.17 59.19 60.02 1,350,941 +0.91(+1.54%)
May 01, 2024 59.21 60.06 58.50 59.11 1,078,442 -0.11(-0.19%)
Apr 30, 2024 58.56 59.80 58.49 59.22 1,132,181 +0.21(+0.36%)
Apr 29, 2024 58.43 59.14 58.39 59.01 2,037,495 +0.73(+1.25%)
Apr 26, 2024 59.06 59.38 58.25 58.28 1,398,371 -0.78(-1.32%)
Apr 25, 2024 59.30 59.47 58.74 59.06 1,643,180 -0.55(-0.92%)
Apr 24, 2024 60.10 60.13 59.57 59.61 1,137,698 -0.47(-0.78%)
Apr 23, 2024 59.18 60.20 59.18 60.08 700,145 +0.87(+1.47%)
Apr 22, 2024 58.55 59.38 58.19 59.21 958,032 +0.84(+1.44%)
Apr 19, 2024 58.06 58.59 57.79 58.37 1,388,880 +0.61(+1.06%)
Apr 18, 2024 57.21 57.93 56.94 57.76 867,380 +0.47(+0.82%)
Apr 17, 2024 57.05 57.56 56.92 57.29 929,777 +0.31(+0.54%)
Apr 16, 2024 57.61 57.73 56.51 56.98 1,221,430 -0.94(-1.62%)
Apr 15, 2024 58.79 58.83 57.50 57.92 1,623,138 -0.57(-0.97%)
Apr 12, 2024 58.00 58.56 57.84 58.49 1,985,017 +0.30(+0.52%)
Apr 11, 2024 58.60 58.77 57.68 58.19 1,014,737 -0.16(-0.27%)
Apr 10, 2024 58.73 59.22 58.20 58.35 2,623,765 -1.85(-3.07%)
Apr 09, 2024 59.33 60.30 59.14 60.20 1,918,751 +1.01(+1.71%)
Apr 08, 2024 59.09 59.57 58.58 59.19 1,216,552 +0.39(+0.66%)
Apr 05, 2024 58.88 59.26 58.33 58.80 905,963 -0.30(-0.51%)
Apr 04, 2024 60.04 60.38 58.84 59.10 829,570 -0.64(-1.07%)
Apr 03, 2024 59.41 59.78 59.25 59.74 1,105,666 +0.07(+0.12%)
Apr 02, 2024 59.51 59.76 58.96 59.67 1,314,226 +0.02(+0.03%)
Apr 01, 2024 60.70 60.70 59.63 59.65 839,265 -0.91(-1.50%)
Mar 28, 2024 60.43 60.58 60.57 60.56 1,415,270 +0.39(+0.65%)
Mar 27, 2024 59.39 60.20 59.27 60.17 1,092,517 +1.26(+2.14%)
Mar 26, 2024 59.29 59.29 58.89 58.91 897,035 -0.19(-0.32%)
Mar 25, 2024 59.63 59.74 59.04 59.10 729,691 -0.24(-0.40%)
Mar 22, 2024 60.86 60.86 59.23 59.34 954,954 -1.39(-2.29%)
Mar 21, 2024 60.43 60.89 60.33 60.73 1,105,932 +0.47(+0.78%)
Mar 20, 2024 58.84 60.42 58.74 60.26 1,198,712 +1.02(+1.72%)
Mar 19, 2024 59.54 59.82 59.05 59.24 765,717 -0.14(-0.24%)
Mar 18, 2024 59.26 59.67 59.12 59.38 739,262 +0.30(+0.51%)
Mar 15, 2024 58.52 59.50 58.52 59.08 2,277,478 -0.18(-0.30%)
Mar 14, 2024 60.31 60.34 58.81 59.26 1,083,762 -1.36(-2.24%)
Mar 13, 2024 60.75 61.30 60.52 60.62 891,155 -0.09(-0.15%)
Mar 12, 2024 61.00 61.18 60.50 60.71 1,611,830 -0.57(-0.93%)
Mar 11, 2024 60.95 61.42 60.76 61.28 1,566,378 +0.08(+0.13%)
Mar 08, 2024 61.54 61.54 60.62 61.20 1,163,500 +0.44(+0.72%)
Mar 07, 2024 60.84 61.16 60.36 60.77 1,012,854 +0.05(+0.08%)
Mar 06, 2024 61.41 61.55 60.49 60.72 1,196,059 -0.55(-0.90%)
Mar 05, 2024 62.09 62.35 61.07 61.27 1,073,520 -0.95(-1.53%)
Mar 04, 2024 61.17 62.25 60.87 62.22 1,201,290 +1.14(+1.86%)
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.