Regency Centers Corp (NQ: REG )

61.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 59.89 61.58 59.89 61.48 1,071,235 +1.94(+3.26%)
Jun 23, 2022 58.70 59.69 58.62 59.54 686,940 +0.89(+1.52%)
Jun 22, 2022 57.39 59.36 57.10 58.65 869,893 +0.28(+0.48%)
Jun 21, 2022 58.26 59.12 58.13 58.37 932,783 +0.75(+1.30%)
Jun 17, 2022 57.51 59.01 57.41 57.62 2,036,888 +0.53(+0.93%)
Jun 16, 2022 56.95 58.03 56.19 57.09 1,817,920 -1.17(-2.01%)
Jun 15, 2022 57.06 59.34 56.99 58.26 1,451,445 +1.66(+2.93%)
Jun 14, 2022 56.63 57.13 55.78 56.60 1,199,677 -0.65(-1.14%)
Jun 13, 2022 59.48 59.52 56.99 57.25 852,706 -3.73(-6.12%)
Jun 10, 2022 61.61 62.01 60.89 60.98 1,084,710 -1.54(-2.46%)
Jun 09, 2022 64.75 64.87 62.35 62.52 746,587 -2.38(-3.67%)
Jun 08, 2022 65.90 65.90 64.74 64.90 557,819 -1.45(-2.19%)
Jun 07, 2022 64.55 66.42 64.22 66.35 892,523 +1.40(+2.16%)
Jun 06, 2022 66.89 66.94 64.77 64.95 859,382 -1.73(-2.59%)
Jun 03, 2022 67.09 67.33 66.44 66.68 932,460 -0.77(-1.14%)
Jun 02, 2022 67.47 67.83 66.33 67.45 867,705 +0.10(+0.15%)
Jun 01, 2022 68.25 68.55 66.06 67.35 835,322 -0.86(-1.26%)
May 31, 2022 68.40 69.06 68.01 68.21 1,495,068 -0.89(-1.29%)
May 27, 2022 67.30 69.35 67.30 69.10 645,772 +1.89(+2.81%)
May 26, 2022 66.76 67.79 66.73 67.21 842,065 +1.05(+1.59%)
May 25, 2022 65.12 66.41 64.86 66.16 714,917 +0.76(+1.16%)
May 24, 2022 63.38 65.49 62.13 65.40 1,206,419 +1.79(+2.81%)
May 23, 2022 63.92 64.19 62.56 63.61 878,976 +0.35(+0.55%)
May 20, 2022 64.78 64.90 61.71 63.26 1,256,215 -0.95(-1.48%)
May 19, 2022 65.87 66.93 64.16 64.21 1,444,281 -2.13(-3.21%)
May 18, 2022 69.25 69.35 65.99 66.34 1,025,046 -3.18(-4.57%)
May 17, 2022 69.04 69.65 68.08 69.52 1,265,447 +1.51(+2.22%)
May 16, 2022 67.98 68.49 67.43 68.01 1,015,886 +0.12(+0.18%)
May 13, 2022 66.14 67.93 65.60 67.89 1,381,003 +2.34(+3.57%)
May 12, 2022 64.64 65.62 63.81 65.55 1,774,498 +0.93(+1.44%)
May 11, 2022 66.32 67.31 64.44 64.62 1,265,088 -1.41(-2.14%)
May 10, 2022 67.43 68.42 65.10 66.03 1,230,731 -0.91(-1.36%)
May 09, 2022 67.92 68.11 66.55 66.94 1,274,111 -1.64(-2.39%)
May 06, 2022 69.23 69.27 67.60 68.58 959,217 -0.99(-1.42%)
May 05, 2022 72.74 72.81 68.97 69.57 1,155,933 -3.39(-4.65%)
May 04, 2022 71.79 73.06 69.29 72.96 1,533,077 +4.36(+6.36%)
May 03, 2022 67.26 68.91 66.69 68.60 1,134,617 +1.48(+2.21%)
May 02, 2022 69.08 69.35 65.59 67.12 881,675 -1.71(-2.48%)
Apr 29, 2022 71.68 71.99 68.69 68.83 1,196,777 -3.10(-4.31%)
Apr 28, 2022 70.24 72.15 69.75 71.93 700,014 +1.90(+2.71%)
Apr 27, 2022 70.15 71.05 69.78 70.03 623,728 -0.08(-0.11%)
Apr 26, 2022 70.57 71.09 69.90 70.11 868,630 -0.09(-0.13%)
Apr 25, 2022 70.16 70.28 68.57 70.20 971,924 -0.24(-0.34%)
Apr 22, 2022 71.95 72.00 70.37 70.44 625,458 -2.07(-2.85%)
Apr 21, 2022 73.18 73.41 72.40 72.51 738,006 -0.21(-0.29%)
Apr 20, 2022 71.76 73.21 70.50 72.72 784,745 +1.09(+1.52%)
Apr 19, 2022 70.66 71.91 70.66 71.63 817,923 +1.07(+1.52%)
Apr 18, 2022 70.50 71.10 70.19 70.56 380,681 -0.02(-0.03%)
Apr 14, 2022 70.43 71.31 70.25 70.58 567,832 +0.05(+0.07%)
Apr 13, 2022 69.53 70.60 69.29 70.53 583,356 +1.05(+1.51%)
Apr 12, 2022 70.22 70.81 69.36 69.48 917,989 -0.55(-0.79%)
Apr 11, 2022 70.62 70.95 69.90 70.03 535,224 -0.51(-0.72%)
Apr 08, 2022 69.18 70.63 68.89 70.54 860,398 +1.35(+1.95%)
Apr 07, 2022 70.32 70.63 68.26 69.19 801,626 -1.45(-2.05%)
Apr 06, 2022 70.09 71.13 69.88 70.64 977,614 +0.09(+0.13%)
Apr 05, 2022 70.70 71.78 70.22 70.55 815,603 -0.42(-0.59%)
Apr 04, 2022 71.55 71.70 70.28 70.97 718,238 -0.87(-1.21%)
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.