Regency Centers Corporation - Common Stock (REG)

78.65
+0.80 (1.03%)
NASDAQ · Last Trade: May 2nd, 7:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202677.9078.7777.2678.651,842,15378.65
4/30/202678.0979.5577.4277.853,195,56077.85
4/29/202679.7580.3878.7879.381,549,09679.38
4/28/202680.6880.7279.8880.311,737,70280.31
4/27/202680.4680.5879.8279.951,327,70879.95
4/24/202680.6881.0279.9880.191,016,20780.19
4/23/202679.4480.8979.2980.741,285,21080.74
4/22/202680.1480.3978.4779.001,352,89679.00
4/21/202681.1281.5279.8880.011,273,09080.01
4/20/202680.9381.6680.6881.121,303,06281.12
4/17/202679.6581.1479.5480.931,453,55480.93
4/16/202679.5279.9279.3379.651,303,25879.65
4/15/202679.4479.6179.0879.521,379,24679.52
4/14/202678.1579.6778.0779.571,246,57179.57
4/13/202678.3978.3977.6678.331,267,04178.33
4/10/202678.2078.9077.8778.401,475,44278.40
4/09/202677.7078.9977.5678.351,206,57778.35
4/08/202677.8578.1277.1777.861,945,03977.86
4/07/202676.4577.5576.4577.331,144,65177.33
4/06/202676.9477.1476.4176.63936,49876.63
4/02/202676.1177.3375.6976.981,994,42476.98
4/01/202675.4976.5075.3876.111,272,18676.11
3/31/202675.9777.1374.7775.661,632,89675.66
3/30/202674.6075.5674.4874.89994,87474.89
3/27/202674.4575.0573.9774.30904,50274.30
3/26/202674.3575.1674.2174.37777,93474.37
3/25/202674.6374.9773.9174.431,045,77274.43
3/24/202674.3375.3974.0374.581,194,80274.58
3/23/202676.1976.3474.5874.651,525,86674.65
3/20/202676.6976.7374.4574.875,597,35374.87
3/19/202676.4176.8576.1276.69939,62676.69
3/18/202677.3777.5476.3676.401,137,57876.40
3/17/202677.7378.0077.3177.37801,72577.37
3/16/202677.3577.9377.0077.39674,65277.39
3/13/202677.4477.6676.3976.58743,31076.58
3/12/202677.3077.7176.4476.551,738,59476.55
3/11/202677.0377.7075.4277.671,023,21477.67
3/10/202678.1678.8877.5578.161,039,55477.41
3/09/202678.1078.6176.6678.231,292,26977.47
3/06/202678.6178.7977.9278.66962,73377.90
3/05/202678.8479.5478.4679.311,141,79178.54
3/04/202679.4079.8078.7879.601,587,14578.83
3/03/202678.9279.8877.6779.761,226,69678.99
3/02/202678.7579.8978.1179.541,460,86278.77
2/27/202678.0579.0878.0579.002,420,50278.24
2/26/202678.0878.6977.8278.421,099,23977.66
2/25/202677.3478.0776.6977.931,146,64977.18
2/24/202677.8978.0476.8177.271,166,43076.52
2/23/202676.9478.2576.8377.781,191,54877.03
2/20/202676.1376.8675.6376.85923,77976.11
2/19/202675.4876.2274.7275.81692,91775.08
2/18/202676.7276.9475.5375.721,129,72374.99
2/17/202676.7277.3475.7377.191,272,82376.44
2/13/202675.8776.5375.5976.181,005,11575.44
2/12/202677.1177.3875.6075.632,169,07774.90
2/11/202677.1777.1775.5376.471,358,32375.73
2/10/202676.3577.3976.2877.071,256,56976.33
2/09/202675.1576.2574.6876.061,398,38775.33
2/06/202676.1376.3574.0275.222,235,14974.49
2/05/202674.5775.7074.0275.481,729,76774.75
2/04/202672.9974.9672.7374.251,781,38373.53
2/03/202671.9672.8271.7272.491,405,56771.79
2/02/202672.9473.4371.9071.981,470,39871.28