Singapore markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.30+1.00 (+1.53%)
At close: 04:00PM EDT
66.30 0.00 (0.00%)
After hours: 07:48PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202265.7666.5165.6366.3066.30761,900
11 Aug 202265.4266.0065.0065.3065.30724,200
10 Aug 202264.7265.2264.3865.1265.12858,600
09 Aug 202264.2364.2363.0763.7463.741,069,100
08 Aug 202263.3664.4663.3164.0464.04820,500
05 Aug 202262.1563.0461.7862.8462.84863,500
04 Aug 202262.8563.7362.6162.8162.81917,200
03 Aug 202262.6564.2562.6562.8162.811,052,500
02 Aug 202263.6063.7662.3762.4562.45981,000
01 Aug 202263.7864.5063.4463.7763.771,038,700
29 Jul 202264.0064.8663.7164.4364.431,747,200
28 Jul 202263.3564.1462.8163.7563.75945,500
27 Jul 202262.3263.1062.1562.8662.86847,000
26 Jul 202263.1363.4662.0062.0762.07750,300
25 Jul 202263.0463.4162.5563.2163.21607,100
22 Jul 202263.3063.6262.7462.8262.82527,600
21 Jul 202262.6963.1861.7362.9962.99679,400
20 Jul 202262.1063.6062.0563.1563.15723,000
19 Jul 202261.5562.7261.4362.4462.44534,300
18 Jul 202260.4460.9160.1860.6860.68643,300
15 Jul 202259.5260.2659.0260.2060.20686,700
14 Jul 202258.3259.3858.3258.7358.73566,700
13 Jul 202259.6760.2759.2159.6759.67527,300
12 Jul 202259.5960.9259.5460.5060.50574,100
11 Jul 202259.8359.9459.0159.7659.76426,200
08 Jul 202259.9860.2059.2659.6359.63425,800
07 Jul 202260.3860.7860.0060.2860.28473,300
06 Jul 202259.9961.0159.4159.8559.85653,100
05 Jul 202259.4860.5157.5460.3760.37702,400
01 Jul 202258.9760.5558.8360.4060.40583,100
30 Jun 202259.3460.1658.7559.3159.311,216,600
29 Jun 202260.4960.7559.5060.3760.37707,400
28 Jun 202262.6863.3260.7361.0861.08642,400
27 Jun 202261.0762.5860.8861.9661.96764,000
24 Jun 202259.8961.5859.8961.4861.481,071,200
23 Jun 202258.7059.6958.6259.5459.54686,900
22 Jun 202257.3959.3657.1058.6558.65869,900
21 Jun 202258.2659.1258.1358.3758.37932,800
17 Jun 202257.5159.0157.4157.6257.622,036,900
16 Jun 202256.9558.0456.1957.0957.091,817,900
15 Jun 202257.0659.3556.9958.2658.261,451,400
14 Jun 202256.6357.1355.7856.6056.601,199,700
14 Jun 20220.625 Dividend
13 Jun 202259.4859.5256.9957.2556.63852,700
10 Jun 202261.6162.0160.8960.9860.311,084,700
09 Jun 202264.7564.8762.3562.5261.84746,600
08 Jun 202265.9065.9064.7464.9064.19557,800
07 Jun 202264.5566.4264.2266.3565.63892,500
06 Jun 202266.8966.9464.7764.9564.24859,400
03 Jun 202267.0967.3366.4466.6865.95932,500
02 Jun 202267.4767.8366.3367.4566.71867,700
01 Jun 202268.2568.5566.0667.3566.61835,300
31 May 202268.4069.0668.0168.2167.471,495,100
27 May 202267.3069.3567.0169.1068.35645,800
26 May 202266.7667.7966.7367.2166.48842,100
25 May 202265.1266.4164.8666.1665.44714,900
24 May 202263.3865.4962.1365.4064.691,206,300
23 May 202263.9264.1962.5663.6162.92879,000
20 May 202264.7864.9061.7163.2662.571,256,200
19 May 202265.8766.9364.1664.2163.511,444,300
18 May 202269.2569.3565.9966.3465.621,025,000
17 May 202269.0469.6568.0869.5268.761,265,400
16 May 202267.9868.4967.4368.0167.271,015,900
13 May 202266.1467.9365.6067.8967.151,381,000
12 May 202264.6465.6263.8265.5564.831,774,500
11 May 202266.3267.3164.4464.6263.911,265,100
10 May 202267.4368.4265.1066.0365.311,230,700
09 May 202267.9268.1166.5566.9466.211,274,100
06 May 202269.2369.2767.6068.5867.83959,200
05 May 202272.7472.8168.9769.5768.811,155,900
04 May 202271.7973.0669.2972.9672.161,533,100
03 May 202267.2668.9166.6968.6067.851,134,600
02 May 202269.0869.3565.5967.1266.39881,700
29 Apr 202271.6871.9968.6968.8368.081,193,700
28 Apr 202270.2472.1569.7571.9371.14700,000
27 Apr 202270.1571.0569.7870.0369.27623,700
26 Apr 202270.5771.0969.9070.1169.34868,600
25 Apr 202270.1670.2868.5770.2069.43971,900
22 Apr 202271.9572.0070.3770.4469.67625,500
21 Apr 202273.1873.4172.4072.5171.72738,000
20 Apr 202271.7673.2170.5172.7271.93784,700
19 Apr 202270.6671.9170.6671.6370.85817,900
18 Apr 202270.5071.1070.1970.5669.79380,700
14 Apr 202270.4371.3170.2570.5869.81567,800
13 Apr 202269.5370.6069.2970.5369.76583,400
12 Apr 202270.2270.8169.3669.4868.72918,000
11 Apr 202270.6270.9569.9070.0369.27535,200
08 Apr 202269.1870.6368.8970.5469.77860,400
07 Apr 202270.3270.6368.2669.1968.43801,600
06 Apr 202270.0971.1369.8870.6469.87977,600
05 Apr 202270.7071.7870.2270.5569.78815,600
04 Apr 202271.5571.7070.2870.9770.20718,200
01 Apr 202271.7771.9370.9171.8471.06605,900
31 Mar 202272.6273.1871.1871.3470.561,182,500
30 Mar 202272.2172.5871.7372.3971.60957,300
29 Mar 202269.9472.4969.5172.4471.65991,300
28 Mar 202269.1669.2768.4269.1868.42624,700
25 Mar 202267.9869.2667.8169.2368.47489,300
24 Mar 202267.7368.1767.0467.6066.86773,700
23 Mar 202268.5668.7767.6867.8567.11593,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...