Regency Centers Corp (NQ: REG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	71.04	71.14	70.50	71.01	534,844	-0.04(-0.06%)
Oct 02, 2024	71.53	71.83	70.70	71.05	780,468	-1.12(-1.55%)
Oct 01, 2024	72.42	72.61	71.43	72.17	864,931	-0.06(-0.08%)
Sep 30, 2024	71.25	72.30	70.97	72.23	947,064	+0.78(+1.09%)
Sep 27, 2024	72.65	72.69	70.88	71.45	781,791	+0.53(+0.75%)
Sep 26, 2024	72.03	72.21	70.82	70.92	835,445	-1.48(-2.04%)
Sep 25, 2024	72.67	72.90	72.00	72.40	734,639	-0.13(-0.18%)
Sep 24, 2024	71.80	72.96	71.73	72.53	838,983	+0.39(+0.54%)
Sep 23, 2024	72.34	72.67	72.01	72.14	986,152	+0.55(+0.77%)
Sep 20, 2024	71.83	72.40	71.40	71.59	2,242,559	-0.54(-0.75%)
Sep 19, 2024	73.92	73.92	71.60	72.13	2,214,872	-1.23(-1.68%)
Sep 18, 2024	73.49	74.30	72.95	73.36	1,497,825	-0.32(-0.43%)
Sep 17, 2024	74.68	74.99	73.47	73.68	1,029,680	-1.09(-1.46%)
Sep 16, 2024	74.58	75.23	74.28	74.77	819,307	+0.09(+0.12%)
Sep 13, 2024	74.71	74.89	74.06	74.68	1,016,791	+0.32(+0.43%)
Sep 12, 2024	74.02	75.26	73.53	74.36	1,154,369	+0.60(+0.81%)
Sep 11, 2024	74.06	74.08	72.78	73.76	855,459	-0.74(-1.00%)
Sep 10, 2024	74.03	74.51	73.71	74.50	1,106,934	+0.73(+0.99%)
Sep 09, 2024	71.91	73.85	71.88	73.77	1,183,527	+1.80(+2.51%)
Sep 06, 2024	72.59	73.02	71.73	71.97	844,023	-0.67(-0.93%)
Sep 05, 2024	72.46	73.19	72.25	72.64	1,080,421	+0.40(+0.55%)
Sep 04, 2024	72.24	73.06	71.87	72.24	925,285	+0.40(+0.55%)
Sep 03, 2024	71.56	72.13	71.36	71.85	835,380	-0.19(-0.26%)
Aug 30, 2024	71.33	72.23	71.16	72.04	1,506,502	+1.01(+1.42%)
Aug 29, 2024	71.01	71.13	70.62	71.02	658,669	+0.01(+0.01%)
Aug 28, 2024	70.74	71.12	70.62	71.01	798,236	+0.39(+0.55%)
Aug 27, 2024	70.31	70.81	69.91	70.63	899,769	+0.02(+0.03%)
Aug 26, 2024	71.22	71.32	70.42	70.61	724,516	-0.17(-0.24%)
Aug 23, 2024	70.24	71.08	70.20	70.78	1,092,232	+0.67(+0.96%)
Aug 22, 2024	70.21	70.40	69.89	70.10	775,592	-0.04(-0.06%)
Aug 21, 2024	69.90	70.34	69.77	70.14	719,215	+0.34(+0.48%)
Aug 20, 2024	70.10	70.33	69.43	69.81	580,715	-0.07(-0.10%)
Aug 19, 2024	69.08	69.95	69.08	69.88	589,872	+0.73(+1.06%)
Aug 16, 2024	69.23	69.58	68.87	69.14	703,833	-0.24(-0.34%)
Aug 15, 2024	69.68	70.22	69.25	69.38	1,750,761	-0.25(-0.36%)
Aug 14, 2024	69.20	70.01	69.12	69.63	733,192	+0.37(+0.53%)
Aug 13, 2024	69.49	69.61	68.66	69.26	952,721	+0.13(+0.19%)
Aug 12, 2024	69.44	69.44	68.70	69.13	699,141	-0.64(-0.92%)
Aug 09, 2024	69.43	69.86	69.09	69.78	792,894	+0.52(+0.74%)
Aug 08, 2024	68.46	69.67	68.46	69.26	906,590	+0.28(+0.40%)
Aug 07, 2024	69.43	70.27	68.87	68.98	1,206,187	-0.18(-0.26%)
Aug 06, 2024	67.45	69.99	67.39	69.16	1,141,029	+1.37(+2.02%)
Aug 05, 2024	68.65	69.86	67.57	67.79	1,808,494	-1.86(-2.67%)
Aug 02, 2024	69.37	70.66	68.30	69.66	2,015,955	+1.71(+2.52%)

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.