Regency Centers Corp (NQ: REG )

60.56 +0.39 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 60.43 60.58 60.57 60.56 1,415,270 +0.39(+0.65%)
Mar 27, 2024 59.39 60.20 59.27 60.17 1,092,517 +1.26(+2.14%)
Mar 26, 2024 59.29 59.29 58.89 58.91 897,035 -0.19(-0.32%)
Mar 25, 2024 59.63 59.74 59.04 59.10 729,691 -0.24(-0.40%)
Mar 22, 2024 60.86 60.86 59.23 59.34 954,954 -1.39(-2.29%)
Mar 21, 2024 60.43 60.89 60.33 60.73 1,105,932 +0.47(+0.78%)
Mar 20, 2024 58.84 60.42 58.74 60.26 1,198,712 +1.02(+1.72%)
Mar 19, 2024 59.54 59.82 59.05 59.24 765,717 -0.14(-0.24%)
Mar 18, 2024 59.26 59.67 59.12 59.38 739,262 +0.30(+0.51%)
Mar 15, 2024 58.52 59.50 58.52 59.08 2,277,478 -0.18(-0.30%)
Mar 14, 2024 60.31 60.34 58.81 59.26 1,083,762 -1.36(-2.24%)
Mar 13, 2024 60.75 61.30 60.52 60.62 891,155 -0.09(-0.15%)
Mar 12, 2024 61.00 61.18 60.50 60.71 1,611,830 -0.57(-0.93%)
Mar 11, 2024 60.95 61.42 60.76 61.28 1,566,378 +0.08(+0.13%)
Mar 08, 2024 61.54 61.54 60.62 61.20 1,163,500 +0.44(+0.72%)
Mar 07, 2024 60.84 61.16 60.36 60.77 1,012,854 +0.05(+0.08%)
Mar 06, 2024 61.41 61.55 60.49 60.72 1,196,059 -0.55(-0.90%)
Mar 05, 2024 62.09 62.35 61.07 61.27 1,073,520 -0.95(-1.53%)
Mar 04, 2024 61.17 62.25 60.87 62.22 1,201,290 +1.14(+1.86%)
Mar 01, 2024 61.28 61.54 60.49 61.08 1,200,133 -0.20(-0.32%)
Feb 29, 2024 60.52 61.63 60.44 61.28 2,992,723 +0.97(+1.61%)
Feb 28, 2024 59.36 60.34 59.36 60.31 884,758 +0.44(+0.73%)
Feb 27, 2024 59.85 60.44 59.70 59.88 1,196,577 +0.30(+0.50%)
Feb 26, 2024 59.91 60.14 59.41 59.58 850,307 -0.49(-0.82%)
Feb 23, 2024 60.25 60.45 60.06 60.07 669,272 -0.34(-0.56%)
Feb 22, 2024 60.54 60.61 60.02 60.41 1,033,296 -0.15(-0.25%)
Feb 21, 2024 60.32 60.76 59.92 60.56 828,187 +0.59(+0.99%)
Feb 20, 2024 60.05 60.66 59.72 59.96 957,987 -0.19(-0.31%)
Feb 16, 2024 60.06 60.52 59.61 60.15 818,367 -0.43(-0.70%)
Feb 15, 2024 60.28 60.74 60.19 60.58 726,940 +1.04(+1.74%)
Feb 14, 2024 59.81 60.27 59.03 59.54 1,245,258 -0.23(-0.38%)
Feb 13, 2024 58.91 59.78 58.12 59.77 2,275,913 -0.28(-0.46%)
Feb 12, 2024 60.76 61.11 59.69 60.04 1,884,556 -0.61(-1.01%)
Feb 09, 2024 59.45 61.42 59.36 60.66 2,390,241 -0.81(-1.32%)
Feb 08, 2024 61.04 61.83 60.94 61.47 1,375,689 +0.19(+0.31%)
Feb 07, 2024 61.58 61.75 61.13 61.28 929,726 -0.26(-0.43%)
Feb 06, 2024 60.55 62.01 60.36 61.54 1,072,539 +0.97(+1.60%)
Feb 05, 2024 61.16 61.25 60.45 60.57 1,192,367 -1.36(-2.19%)
Feb 02, 2024 62.29 62.32 61.16 61.92 1,140,574 -1.04(-1.65%)
Feb 01, 2024 61.99 62.98 61.43 62.96 1,415,312 +0.97(+1.56%)
Jan 31, 2024 62.67 63.07 61.79 61.99 1,255,989 -0.50(-0.81%)
Jan 30, 2024 62.84 62.94 62.32 62.50 1,050,630 -0.32(-0.50%)
Jan 29, 2024 62.71 62.88 62.20 62.81 824,285 -0.10(-0.16%)
Jan 26, 2024 63.56 63.59 62.84 62.91 1,048,768 -0.37(-0.58%)
Jan 25, 2024 62.87 63.30 62.09 63.28 1,376,614 +1.74(+2.83%)
Jan 24, 2024 62.94 63.16 61.42 61.54 1,313,386 -0.81(-1.30%)
Jan 23, 2024 62.62 62.69 61.98 62.35 1,352,871 +0.06(+0.10%)
Jan 22, 2024 62.38 63.12 62.11 62.29 991,064 +0.24(+0.38%)
Jan 19, 2024 61.95 62.27 61.12 62.05 1,296,659 +0.43(+0.69%)
Jan 18, 2024 61.72 61.90 60.95 61.63 1,386,544 -0.17(-0.27%)
Jan 17, 2024 62.07 62.89 61.46 61.79 1,159,244 -0.85(-1.36%)
Jan 16, 2024 62.97 63.28 62.38 62.65 1,474,962 -0.73(-1.15%)
Jan 12, 2024 64.18 64.37 63.12 63.38 1,548,306 -0.11(-0.17%)
Jan 11, 2024 63.41 63.73 63.05 63.49 1,168,405 -0.29(-0.45%)
Jan 10, 2024 63.69 64.15 63.64 63.77 1,784,270 -0.06(-0.09%)
Jan 09, 2024 63.59 64.03 63.28 63.83 1,855,175 -0.46(-0.72%)
Jan 08, 2024 64.53 64.53 63.86 64.30 1,822,869 +0.00(+0.00%)
Jan 05, 2024 64.64 65.02 63.87 64.30 1,737,551 -0.57(-0.88%)
Jan 04, 2024 64.75 65.28 64.51 64.87 1,553,384 -0.18(-0.27%)
Jan 03, 2024 66.63 66.63 64.85 65.05 918,637 -1.95(-2.91%)
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.