Regency Centers Corporation - Common Stock (REG)

79.74
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 9:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regency Centers Corporation - Common Stock (REG)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202680.7480.7579.6679.741,519,83179.74
6/29/202681.8181.8780.7181.301,306,89681.30
6/26/202680.9281.9280.4581.812,671,41781.81
6/25/202679.7480.6279.3480.251,454,46380.25
6/24/202679.1080.1678.9479.871,878,03779.87
6/23/202677.7978.8177.7678.671,275,92878.67
6/22/202676.7577.6276.7577.361,384,47377.36
6/18/202677.8377.8376.6976.881,669,62176.88
6/17/202678.9078.9377.0277.372,235,95877.37
6/16/202679.5879.7878.5978.901,302,35078.90
6/15/202679.9680.1878.8879.262,294,90379.26
6/12/202680.4781.0479.9580.281,370,87880.28
6/11/202680.5681.4080.5380.691,664,67979.94
6/10/202679.7880.7279.4280.101,650,62279.35
6/09/202678.0679.8177.9079.552,582,36178.81
6/08/202677.6878.6677.2177.561,866,39876.83
6/05/202676.7178.1076.4377.721,581,25276.99
6/04/202677.2477.4476.0076.681,302,84575.96
6/03/202675.6376.6975.6376.311,332,62975.60
6/02/202676.1476.4475.8476.031,451,23575.32
6/01/202677.0477.2576.1276.141,199,49875.43
5/29/202677.9778.3577.1277.353,094,94476.63
5/28/202678.8478.8678.2078.521,241,62177.79
5/27/202679.3279.5578.8578.951,172,64778.21
5/26/202678.8579.3178.6178.991,007,43578.25
5/22/202678.1979.0678.1478.84996,88378.10
5/21/202677.5178.4176.8278.341,290,13777.61
5/20/202677.4778.2377.2577.741,151,42377.01
5/19/202677.3777.5976.9077.341,313,90076.62
5/18/202676.3277.5576.3277.33949,80876.61
5/15/202676.7876.8675.8776.061,002,89475.35
5/14/202677.0777.5576.7176.921,140,58676.20
5/13/202677.1377.3276.4276.671,295,11875.95
5/12/202678.1478.1477.1377.611,354,85976.88
5/11/202677.8478.1376.9877.721,393,23476.99
5/08/202677.9178.0177.4977.591,689,17976.86
5/07/202678.7079.0377.4777.862,795,32577.13
5/06/202679.1679.5278.8479.081,282,02278.34
5/05/202678.8779.2878.5178.891,260,76078.15
5/04/202678.1179.2978.0178.751,784,46478.01
5/01/202677.9078.7777.2678.651,842,15377.91
4/30/202678.0979.5577.4277.853,195,56077.12
4/29/202679.7580.3878.7879.381,549,09678.64
4/28/202680.6880.7279.8880.311,737,70279.56
4/27/202680.4680.5879.8279.951,327,70879.20
4/24/202680.6881.0279.9880.191,016,20779.44
4/23/202679.4480.8979.2980.741,285,21079.98
4/22/202680.1480.3978.4779.001,352,89678.26
4/21/202681.1281.5279.8880.011,273,09079.26
4/20/202680.9381.6680.6881.121,303,06280.36
4/17/202679.6581.1479.5480.931,453,55480.17
4/16/202679.5279.9279.3379.651,303,25878.90
4/15/202679.4479.6179.0879.521,379,24678.78
4/14/202678.1579.6778.0779.571,246,57178.83
4/13/202678.3978.3977.6678.331,267,04177.60
4/10/202678.2078.9077.8778.401,475,44277.67
4/09/202677.7078.9977.5678.351,206,57777.62
4/08/202677.8578.1277.1777.861,945,03977.13
4/07/202676.4577.5576.4577.331,144,65176.61
4/06/202676.9477.1476.4176.63936,49875.91
4/02/202676.1177.3375.6976.981,994,42476.26
4/01/202675.4976.5075.3876.111,272,18675.40