NasdaqGS - Delayed Quote USD

Regency Centers Corporation (REG)

59.61 -0.47 (-0.78%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 60.10 60.14 59.57 59.61 59.61 1,137,700
Apr 23, 2024 59.18 60.21 59.18 60.08 60.08 700,100
Apr 22, 2024 58.55 59.38 58.19 59.21 59.21 958,000
Apr 19, 2024 58.06 58.59 57.79 58.37 58.37 1,388,900
Apr 18, 2024 57.21 57.93 56.94 57.76 57.76 867,400
Apr 17, 2024 57.05 57.56 56.92 57.29 57.29 929,800
Apr 16, 2024 57.61 57.73 56.51 56.98 56.98 1,221,400
Apr 15, 2024 58.79 58.83 57.50 57.92 57.92 1,623,100
Apr 12, 2024 58.00 58.57 57.84 58.49 58.49 1,985,000
Apr 11, 2024 58.60 58.77 57.68 58.19 58.19 1,014,700
Apr 10, 2024 58.73 59.22 58.20 58.35 58.35 2,623,800
Apr 9, 2024 59.33 60.30 59.14 60.20 60.20 1,918,800
Apr 8, 2024 59.09 59.57 58.58 59.19 59.19 1,216,600
Apr 5, 2024 58.88 59.26 58.33 58.80 58.80 906,000
Apr 4, 2024 60.04 60.38 58.84 59.10 59.10 829,600
Apr 3, 2024 59.41 59.78 59.25 59.74 59.74 1,105,700
Apr 2, 2024 59.51 59.76 58.96 59.67 59.67 1,314,200
Apr 1, 2024 60.70 60.70 59.63 59.65 59.65 839,300
Mar 28, 2024 60.43 60.80 60.26 60.56 60.56 1,415,300
Mar 27, 2024 59.39 60.20 59.27 60.17 60.17 1,092,500
Mar 26, 2024 59.29 59.29 58.89 58.91 58.91 897,000
Mar 25, 2024 59.63 59.75 59.04 59.10 59.10 729,700
Mar 22, 2024 60.86 60.86 59.23 59.34 59.34 955,000
Mar 21, 2024 60.43 60.89 60.33 60.73 60.73 1,105,800
Mar 20, 2024 58.84 60.42 58.74 60.26 60.26 1,198,700
Mar 19, 2024 59.54 59.82 59.05 59.24 59.24 765,600
Mar 18, 2024 59.26 59.67 59.12 59.38 59.38 739,300
Mar 15, 2024 58.52 59.50 58.52 59.08 59.08 2,277,500
Mar 14, 2024 60.31 60.34 58.81 59.26 59.26 1,083,800
Mar 13, 2024 60.75 61.30 60.53 60.62 60.62 891,200
Mar 12, 2024 0.67 Dividend
Mar 12, 2024 61.00 61.18 60.50 60.71 60.71 1,612,600
Mar 11, 2024 61.62 62.09 61.42 61.95 61.28 1,549,400
Mar 8, 2024 62.21 62.21 61.28 61.87 61.20 1,150,900
Mar 7, 2024 61.51 61.83 61.02 61.43 60.77 1,001,900
Mar 6, 2024 62.08 62.23 61.16 61.38 60.72 1,183,100
Mar 5, 2024 62.77 63.03 61.74 61.94 61.27 1,061,900
Mar 4, 2024 61.84 62.93 61.54 62.90 62.22 1,188,300
Mar 1, 2024 61.95 62.22 61.15 61.75 61.08 1,187,200
Feb 29, 2024 61.18 62.30 61.10 61.95 61.28 2,960,400
Feb 28, 2024 60.01 61.00 60.01 60.97 60.31 875,200
Feb 27, 2024 60.50 61.11 60.35 60.53 59.88 1,183,600
Feb 26, 2024 60.57 60.80 60.06 60.23 59.58 841,100
Feb 23, 2024 60.91 61.11 60.72 60.73 60.07 662,000
Feb 22, 2024 61.20 61.28 60.68 61.07 60.41 1,022,100
Feb 21, 2024 60.98 61.42 60.58 61.22 60.56 819,200
Feb 20, 2024 60.71 61.32 60.37 60.62 59.96 947,600
Feb 16, 2024 60.72 61.18 60.27 60.81 60.15 809,500
Feb 15, 2024 60.94 61.40 60.85 61.24 60.58 719,100
Feb 14, 2024 60.46 60.93 59.68 60.19 59.54 1,231,800
Feb 13, 2024 59.55 60.43 58.76 60.42 59.77 2,251,300
Feb 12, 2024 61.42 61.78 60.34 60.70 60.04 1,864,200
Feb 9, 2024 60.10 62.09 60.01 61.32 60.66 2,364,400
Feb 8, 2024 61.71 62.51 61.61 62.14 61.47 1,360,800
Feb 7, 2024 62.25 62.43 61.80 61.94 61.27 919,700
Feb 6, 2024 61.21 62.69 61.02 62.21 61.54 1,060,900
Feb 5, 2024 61.83 61.92 61.11 61.23 60.57 1,179,500
Feb 2, 2024 62.97 63.00 61.83 62.60 61.92 1,128,200
Feb 1, 2024 62.67 63.67 62.10 63.65 62.96 1,400,000
Jan 31, 2024 63.36 63.76 62.47 62.67 61.99 1,242,400
Jan 30, 2024 63.53 63.63 63.00 63.18 62.50 1,039,300
Jan 29, 2024 63.40 63.57 62.88 63.50 62.81 815,400
Jan 26, 2024 64.25 64.29 63.53 63.60 62.91 1,037,400
Jan 25, 2024 63.56 64.00 62.77 63.97 63.28 1,361,700
Jan 24, 2024 63.63 63.85 62.09 62.21 61.54 1,299,200
Jan 23, 2024 63.30 63.38 62.66 63.03 62.35 1,336,300
Jan 22, 2024 63.06 63.81 62.79 62.97 62.29 980,300
Jan 19, 2024 62.63 62.95 61.79 62.73 62.05 1,282,600
Jan 18, 2024 62.39 62.58 61.62 62.30 61.63 1,371,500
Jan 17, 2024 62.75 63.58 62.13 62.47 61.79 1,146,700
Jan 16, 2024 63.66 63.97 63.06 63.33 62.65 1,459,000
Jan 12, 2024 64.88 65.07 63.81 64.07 63.38 1,531,600
Jan 11, 2024 64.10 64.43 63.74 64.18 63.49 1,156,300
Jan 10, 2024 64.39 64.85 64.33 64.46 63.76 1,765,000
Jan 9, 2024 64.29 64.73 63.97 64.53 63.83 1,835,100
Jan 8, 2024 65.24 65.24 64.56 65.00 64.30 1,803,200
Jan 5, 2024 65.35 65.73 64.57 65.00 64.30 1,718,800
Jan 4, 2024 65.46 65.99 65.22 65.58 64.87 1,536,600
Jan 3, 2024 67.36 67.36 65.56 65.76 65.05 908,200
Jan 2, 2024 66.86 67.76 66.54 67.73 67.00 720,500
Dec 29, 2023 67.43 67.63 66.85 67.00 66.28 817,700
Dec 28, 2023 67.00 67.65 66.89 67.65 66.92 583,900
Dec 27, 2023 67.28 67.28 66.75 67.07 66.34 689,700
Dec 26, 2023 66.56 67.32 66.56 67.21 66.48 525,700
Dec 22, 2023 66.63 67.43 66.50 66.61 65.89 903,200
Dec 21, 2023 66.84 66.84 65.86 66.56 65.84 793,300
Dec 20, 2023 66.38 66.99 65.50 65.54 64.83 1,186,100
Dec 19, 2023 66.95 67.16 66.20 66.38 65.66 1,515,800
Dec 18, 2023 67.31 67.33 66.60 66.74 66.02 978,200
Dec 15, 2023 67.58 67.82 66.43 66.91 66.19 2,129,300
Dec 14, 2023 67.59 68.47 67.37 67.85 67.12 1,393,200
Dec 13, 2023 0.67 Dividend
Dec 13, 2023 63.97 66.97 63.60 66.67 65.95 1,169,300
Dec 12, 2023 64.64 64.80 63.85 64.25 62.89 594,400
Dec 11, 2023 63.96 64.36 63.68 64.33 62.97 749,900
Dec 8, 2023 63.24 64.00 62.61 63.96 62.61 1,079,500
Dec 7, 2023 63.90 64.30 63.34 63.47 62.13 1,277,800
Dec 6, 2023 64.76 65.08 63.66 63.77 62.42 1,241,400
Dec 5, 2023 64.96 64.96 64.18 64.55 63.19 1,269,400
Dec 4, 2023 63.59 65.19 63.46 65.13 63.75 1,074,000
Dec 1, 2023 62.75 64.29 62.49 63.96 62.61 998,300
Nov 30, 2023 62.05 62.85 61.62 62.78 61.45 1,826,500
Nov 29, 2023 62.20 62.86 61.37 61.47 60.17 856,600
Nov 28, 2023 61.59 61.93 61.28 61.85 60.54 665,600
Nov 27, 2023 61.34 62.15 60.90 61.76 60.45 538,900
Nov 24, 2023 61.10 61.47 61.00 61.32 60.02 257,100
Nov 22, 2023 61.53 61.57 60.93 61.21 59.92 572,100
Nov 21, 2023 61.43 61.57 60.89 60.95 59.66 667,600
Nov 20, 2023 61.75 61.78 61.12 61.76 60.45 743,100
Nov 17, 2023 61.95 62.09 61.20 61.80 60.49 860,900
Nov 16, 2023 62.22 62.37 61.17 61.31 60.01 942,500
Nov 15, 2023 62.15 62.77 61.72 62.22 60.91 987,200
Nov 14, 2023 61.28 63.49 61.28 62.57 61.25 1,059,600
Nov 13, 2023 60.15 60.32 59.53 59.76 58.50 731,000
Nov 10, 2023 59.98 60.57 59.43 60.45 59.17 673,300
Nov 9, 2023 60.95 60.95 59.18 59.41 58.15 838,600
Nov 8, 2023 60.30 60.71 60.04 60.66 59.38 681,200
Nov 7, 2023 61.38 61.95 60.06 60.13 58.86 1,129,200
Nov 6, 2023 62.46 62.46 60.56 61.23 59.94 1,153,400
Nov 3, 2023 62.74 63.94 62.63 62.74 61.41 1,357,900
Nov 2, 2023 61.48 62.32 61.40 62.15 60.84 1,141,900
Nov 1, 2023 60.26 60.80 59.93 60.65 59.37 1,228,900
Oct 31, 2023 58.57 60.28 58.41 60.26 58.99 1,607,600
Oct 30, 2023 58.21 58.71 57.50 58.21 56.98 1,054,500
Oct 27, 2023 59.08 59.08 57.38 57.68 56.46 751,900
Oct 26, 2023 58.06 59.18 58.06 58.88 57.64 1,055,600
Oct 25, 2023 58.63 59.16 57.75 57.82 56.60 914,900
Oct 24, 2023 58.33 59.53 58.33 59.17 57.92 1,447,200
Oct 23, 2023 58.68 59.29 58.10 58.14 56.91 966,900
Oct 20, 2023 59.44 59.84 59.08 59.15 57.90 1,345,300
Oct 19, 2023 59.34 60.46 59.10 59.19 57.94 984,100
Oct 18, 2023 60.42 60.58 59.59 59.70 58.44 1,046,500
Oct 17, 2023 59.22 60.92 59.22 60.75 59.47 1,152,000
Oct 16, 2023 59.43 59.93 58.87 59.60 58.34 735,100
Oct 13, 2023 59.08 59.38 58.23 58.93 57.68 1,237,800
Oct 12, 2023 59.76 59.76 58.76 59.06 57.81 700,300
Oct 11, 2023 59.37 60.24 59.21 59.97 58.70 997,400
Oct 10, 2023 58.54 59.52 58.38 58.93 57.68 1,106,900
Oct 9, 2023 57.54 58.95 57.51 58.65 57.41 1,434,100
Oct 6, 2023 57.86 58.42 57.17 57.99 56.76 1,579,400
Oct 5, 2023 57.36 58.25 57.20 58.07 56.84 1,422,800
Oct 4, 2023 57.22 57.54 56.48 57.42 56.21 882,100
Oct 3, 2023 57.90 57.90 56.29 56.99 55.79 885,500
Oct 2, 2023 59.31 59.56 57.69 58.07 56.84 736,100
Sep 29, 2023 60.63 60.82 59.16 59.44 58.18 1,083,300
Sep 28, 2023 59.43 60.29 59.40 60.11 58.84 1,255,700
Sep 27, 2023 59.32 60.18 58.83 59.13 57.88 996,200
Sep 26, 2023 60.23 60.56 59.08 59.26 58.01 888,700
Sep 25, 2023 60.56 60.99 60.28 60.68 59.40 538,600
Sep 22, 2023 61.33 61.84 60.73 60.77 59.49 748,400
Sep 21, 2023 62.15 62.28 61.19 61.28 59.99 578,000
Sep 20, 2023 63.16 63.40 62.42 62.47 61.15 556,600
Sep 19, 2023 62.46 62.82 62.18 62.38 61.06 700,000
Sep 18, 2023 63.57 63.57 62.41 62.45 61.13 842,000
Sep 15, 2023 64.16 64.23 63.45 63.71 62.36 1,520,000
Sep 14, 2023 63.28 64.38 63.28 64.14 62.78 765,800
Sep 13, 2023 0.65 Dividend
Sep 13, 2023 64.26 64.26 62.85 63.02 61.69 739,800
Sep 12, 2023 63.69 64.37 63.62 64.31 62.31 455,600
Sep 11, 2023 64.18 64.42 63.43 63.88 61.90 845,100
Sep 8, 2023 63.87 64.66 63.73 64.07 62.08 928,500
Sep 7, 2023 63.62 64.33 63.39 63.87 61.89 1,364,600
Sep 6, 2023 62.71 63.65 62.41 63.60 61.63 1,267,000
Sep 5, 2023 63.09 63.25 62.03 62.48 60.54 1,497,300
Sep 1, 2023 62.33 62.92 62.33 62.39 60.45 855,800
Aug 31, 2023 62.18 62.40 61.78 62.20 60.27 1,185,300
Aug 30, 2023 62.28 62.54 61.87 62.23 60.30 698,500
Aug 29, 2023 61.77 62.32 61.36 62.23 60.30 905,100
Aug 28, 2023 61.41 62.22 61.40 61.72 59.81 627,000
Aug 25, 2023 61.37 61.98 61.13 61.19 59.29 1,049,300
Aug 24, 2023 61.38 62.37 61.23 61.38 59.48 1,237,800
Aug 23, 2023 60.33 61.25 60.21 61.21 59.31 1,111,200
Aug 22, 2023 60.71 60.80 59.98 60.21 58.34 918,700
Aug 21, 2023 61.09 61.17 60.07 60.41 58.54 3,803,800
Aug 18, 2023 60.59 61.88 60.47 61.31 59.41 1,122,900
Aug 17, 2023 62.30 62.58 60.80 61.03 59.14 2,522,200
Aug 16, 2023 63.14 63.33 62.14 62.15 60.22 1,350,400
Aug 15, 2023 63.78 63.81 62.86 63.05 61.09 881,200
Aug 14, 2023 64.89 64.91 63.95 64.21 62.22 744,400
Aug 11, 2023 64.76 65.08 64.53 64.87 62.86 971,400
Aug 10, 2023 65.98 66.35 64.70 64.98 62.96 933,300
Aug 9, 2023 65.12 66.15 64.73 65.70 63.66 1,379,700
Aug 8, 2023 65.76 65.99 65.02 65.48 63.45 1,058,800
Aug 7, 2023 66.58 66.79 65.83 66.64 64.57 1,146,900
Aug 4, 2023 65.81 66.83 65.01 66.25 64.19 1,430,300
Aug 3, 2023 65.58 66.14 64.82 65.98 63.93 1,682,500
Aug 2, 2023 65.49 65.80 64.80 65.69 63.65 732,200
Aug 1, 2023 65.24 65.84 65.02 65.74 63.70 1,148,100
Jul 31, 2023 64.88 65.83 64.64 65.53 63.50 1,040,800
Jul 28, 2023 65.24 65.33 64.47 64.88 62.87 536,800
Jul 27, 2023 65.97 66.36 64.43 64.56 62.56 782,300
Jul 26, 2023 65.47 66.04 65.19 65.92 63.87 691,500
Jul 25, 2023 65.86 66.08 65.06 65.33 63.30 722,800
Jul 24, 2023 65.67 66.22 65.49 65.76 63.72 809,100
Jul 21, 2023 65.62 66.44 65.28 65.80 63.76 965,000
Jul 20, 2023 64.79 65.49 64.00 65.43 63.40 831,800
Jul 19, 2023 63.94 64.77 63.88 64.75 62.74 663,800
Jul 18, 2023 63.84 63.84 62.97 63.73 61.75 856,300
Jul 17, 2023 63.11 64.01 62.88 63.84 61.86 898,400
Jul 14, 2023 63.34 63.41 62.70 63.40 61.43 665,100
Jul 13, 2023 63.05 63.54 62.70 63.41 61.44 1,052,300
Jul 12, 2023 63.38 63.81 63.08 63.11 61.15 837,300
Jul 11, 2023 61.67 62.81 61.50 62.79 60.84 868,700
Jul 10, 2023 61.37 61.53 60.78 61.36 59.46 1,119,900
Jul 7, 2023 61.90 62.04 61.28 61.31 59.41 1,036,900
Jul 6, 2023 61.39 62.08 60.46 62.00 60.08 1,193,100
Jul 5, 2023 62.21 62.97 61.51 62.26 60.33 846,900
Jul 3, 2023 61.65 62.67 61.56 62.38 60.44 337,500
Jun 30, 2023 62.15 62.29 60.89 61.77 59.85 1,301,300
Jun 29, 2023 60.09 61.70 59.86 61.68 59.77 635,900
Jun 28, 2023 60.35 60.50 59.69 60.35 58.48 1,043,900
Jun 27, 2023 59.59 60.46 59.35 60.33 58.46 885,500
Jun 26, 2023 58.22 59.51 57.86 59.49 57.64 652,400
Jun 23, 2023 58.65 58.78 57.73 58.00 56.20 1,583,200
Jun 22, 2023 59.70 59.77 58.38 58.89 57.06 711,500
Jun 21, 2023 60.39 60.39 59.43 59.64 57.79 856,900
Jun 20, 2023 61.24 61.24 59.94 60.66 58.78 939,700
Jun 16, 2023 61.21 61.61 60.77 61.14 59.24 1,102,800
Jun 15, 2023 60.83 60.85 60.04 60.84 58.95 776,200
Jun 14, 2023 60.72 61.14 60.30 60.84 58.95 885,600
Jun 13, 2023 0.65 Dividend
Jun 13, 2023 60.24 61.09 60.06 60.41 58.54 727,600
Jun 12, 2023 60.68 61.03 60.14 60.93 58.41 1,037,300
Jun 9, 2023 60.60 60.96 60.39 60.61 58.10 872,500
Jun 8, 2023 60.90 61.03 59.88 60.66 58.15 929,700
Jun 7, 2023 59.34 61.23 59.02 60.90 58.38 996,500
Jun 6, 2023 58.01 59.14 57.96 59.06 56.62 989,500
Jun 5, 2023 58.17 58.65 57.82 57.99 55.59 1,061,800
Jun 2, 2023 57.20 58.47 57.12 58.26 55.85 970,500
Jun 1, 2023 56.30 56.79 55.66 56.40 54.07 1,134,700
May 31, 2023 55.85 56.64 55.66 56.27 53.94 1,586,700
May 30, 2023 55.85 56.43 55.65 55.78 53.47 1,106,400
May 26, 2023 55.16 56.12 54.94 55.94 53.63 934,100
May 25, 2023 56.33 56.33 54.72 55.16 52.88 1,312,200
May 24, 2023 57.38 57.49 56.05 56.35 54.02 991,300
May 23, 2023 58.43 58.90 57.37 57.56 55.18 1,245,700
May 22, 2023 57.93 58.51 57.50 58.44 56.02 873,900
May 19, 2023 58.78 58.80 57.40 57.63 55.25 1,533,600
May 18, 2023 57.72 58.75 57.19 58.24 55.83 2,070,900
May 17, 2023 57.27 58.87 57.04 58.78 56.35 978,300
May 16, 2023 59.13 59.13 56.97 57.02 54.66 654,900
May 15, 2023 58.68 59.58 58.32 59.13 56.68 630,200
May 12, 2023 58.49 58.60 57.94 58.53 56.11 403,100
May 11, 2023 58.59 58.65 58.00 58.49 56.07 623,700
May 10, 2023 59.49 59.71 58.56 58.99 56.55 579,500
May 9, 2023 59.20 59.32 58.22 58.88 56.44 676,000
May 8, 2023 60.76 60.80 59.64 59.68 57.21 434,200
May 5, 2023 61.25 61.82 59.89 60.74 58.23 902,400
May 4, 2023 59.48 60.44 59.14 60.10 57.61 796,200
May 3, 2023 60.26 61.01 59.59 59.66 57.19 815,000
May 2, 2023 60.31 60.54 59.15 59.99 57.51 833,600
May 1, 2023 61.14 61.60 60.61 60.64 58.13 584,900
Apr 28, 2023 60.50 62.05 60.50 61.43 58.89 731,400
Apr 27, 2023 59.47 60.68 59.47 60.41 57.91 535,600
Apr 26, 2023 60.16 60.51 59.21 59.47 57.01 749,100
Apr 25, 2023 59.55 60.31 59.37 60.21 57.72 762,500

Related Tickers

3292.T AEON REIT Investment Corporation
136,900.00
-0.36%
 
KIM Kimco Realty Corporation
18.53
-0.54%
 
LI.PA Klépierre SA
25.22
+0.96%
 
SITC SITE Centers Corp.
13.76
-0.15%
 
2778.HK Champion Real Estate Investment Trust
1.720
-1.15%
 
KRG Kite Realty Group Trust
21.72
+0.14%
 
FRT Federal Realty Investment Trust
103.60
+0.71%
 
PINE Alpine Income Property Trust, Inc.
15.07
-2.59%
 
BFS Saul Centers, Inc.
36.30
-0.27%
 
BRX Brixmor Property Group Inc.
21.76
-0.32%