Regency Centers Corporation - Common Stock (REG)

71.88
-0.78 (-1.07%)
NASDAQ · Last Trade: Oct 1st, 12:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202673.1173.1671.8571.881,234,77071.88
9/29/202673.1473.4872.3772.661,004,07172.66
9/28/202673.3073.5872.8673.331,024,91973.33
9/25/202673.2073.3372.1973.231,084,77673.23
9/24/202672.9473.2372.5672.921,471,90072.92
9/23/202673.2473.5472.6872.731,690,10872.73
9/22/202673.1873.6772.8673.531,469,52773.53
9/21/202673.2073.3072.4472.921,345,88572.92
9/18/202672.8573.3272.3472.952,440,71772.95
9/17/202673.3773.5472.7573.121,424,81873.12
9/16/202674.0174.5372.5473.261,444,68573.26
9/15/202674.4874.4873.7674.051,217,89474.05
9/14/202674.9175.8374.2974.531,350,15174.53
9/11/202675.0575.1674.3374.621,860,10974.62
9/10/202675.4375.8374.8175.311,729,61374.56
9/09/202675.9376.2575.1475.341,330,48174.58
9/08/202675.1676.1775.1275.931,324,75575.17
9/04/202675.4076.2775.2375.26884,12474.51
9/03/202676.3276.5475.7275.921,326,69975.16
9/02/202676.4476.4475.5275.811,031,59175.05
9/01/202675.1376.0775.0276.061,490,91975.30
8/31/202675.5075.6074.6474.771,788,31974.02
8/28/202675.4675.8275.0175.52847,94374.76
8/27/202675.6675.8875.3875.46654,37274.70
8/26/202676.8976.8976.3376.38762,75975.61
8/25/202676.8177.1476.2976.72670,83175.95
8/24/202676.4977.0876.3176.69836,22275.92
8/21/202676.8177.1875.7876.061,114,68975.30
8/20/202676.1577.0676.1076.511,064,27175.74
8/19/202676.4176.4875.8776.401,487,59375.63
8/18/202676.8576.9776.0176.191,437,36375.43
8/17/202676.4976.5876.0076.37730,86075.60
8/14/202676.8877.2276.6476.71645,17175.94
8/13/202676.0277.0175.9276.861,213,32676.09
8/12/202675.8276.0875.5175.74889,98874.98
8/11/202675.9676.3375.3575.821,099,37875.06
8/10/202677.0077.2875.7076.111,255,90475.35
8/07/202676.9377.6476.0477.121,606,78776.35
8/06/202679.7380.7076.9176.962,584,90476.19
8/05/202679.4579.5478.6579.071,384,24578.28
8/04/202679.5579.8878.3679.431,915,82178.63
8/03/202680.3480.8179.4580.301,627,42079.50
7/31/202680.2181.2679.9480.291,323,84079.49
7/30/202680.0481.1479.6880.361,660,24079.55
7/29/202681.0781.4480.5381.111,801,13780.30
7/28/202682.7983.0180.8680.971,606,38880.16
7/27/202681.9983.0181.9982.341,033,19281.51
7/24/202681.2082.2481.2082.151,635,48381.33
7/23/202682.4482.7081.0181.181,449,16780.37
7/22/202682.4182.7781.7982.221,152,21581.40
7/21/202682.0482.3681.5382.091,223,41381.27
7/20/202682.5183.0981.9582.141,355,08081.32
7/17/202683.0683.6681.6682.681,441,93081.85
7/16/202680.2982.4379.8582.381,460,18081.55
7/15/202680.4681.0679.7879.991,204,56379.19
7/14/202680.2580.9880.1780.331,028,21679.52
7/13/202679.9080.8079.7579.94958,71179.14
7/10/202679.5679.8178.8479.621,220,73978.82
7/09/202679.9180.0979.2979.441,147,78178.64
7/08/202680.7180.7179.5679.72948,27078.92
7/07/202680.2981.7780.1280.741,014,73079.93
7/06/202680.6680.8279.7679.841,361,21679.04
7/02/202679.9180.9779.5380.961,246,12280.15
7/01/202679.8480.1579.0779.371,701,12378.57