Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,444.44 +147.70 (+0.69%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Regency Centers Corporation (REG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 59.89 | 61.58 | 59.89 | 61.48 | 61.48 | 1,071,200 |
| 23 Jun 2022 | 58.70 | 59.69 | 58.62 | 59.54 | 59.54 | 686,900 |
| 22 Jun 2022 | 57.39 | 59.36 | 57.10 | 58.65 | 58.65 | 869,900 |
| 21 Jun 2022 | 58.26 | 59.12 | 58.13 | 58.37 | 58.37 | 932,800 |
| 17 Jun 2022 | 57.51 | 59.01 | 57.41 | 57.62 | 57.62 | 2,036,900 |
| 16 Jun 2022 | 56.95 | 58.04 | 56.19 | 57.09 | 57.09 | 1,817,900 |
| 15 Jun 2022 | 57.06 | 59.35 | 56.99 | 58.26 | 58.26 | 1,451,400 |
| 14 Jun 2022 | 56.63 | 57.13 | 55.78 | 56.60 | 56.60 | 1,199,700 |
| 14 Jun 2022 | 0.625 Dividend | |||||
| 13 Jun 2022 | 59.48 | 59.52 | 56.99 | 57.25 | 56.63 | 852,700 |
| 10 Jun 2022 | 61.61 | 62.01 | 60.89 | 60.98 | 60.31 | 1,084,700 |
| 09 Jun 2022 | 64.75 | 64.87 | 62.35 | 62.52 | 61.84 | 746,600 |
| 08 Jun 2022 | 65.90 | 65.90 | 64.74 | 64.90 | 64.19 | 557,800 |
| 07 Jun 2022 | 64.55 | 66.42 | 64.22 | 66.35 | 65.63 | 892,500 |
| 06 Jun 2022 | 66.89 | 66.94 | 64.77 | 64.95 | 64.24 | 859,400 |
| 03 Jun 2022 | 67.09 | 67.33 | 66.44 | 66.68 | 65.95 | 932,500 |
| 02 Jun 2022 | 67.47 | 67.83 | 66.33 | 67.45 | 66.71 | 867,700 |
| 01 Jun 2022 | 68.25 | 68.55 | 66.06 | 67.35 | 66.61 | 835,300 |
| 31 May 2022 | 68.40 | 69.06 | 68.01 | 68.21 | 67.47 | 1,495,100 |
| 27 May 2022 | 67.30 | 69.35 | 67.01 | 69.10 | 68.35 | 645,800 |
| 26 May 2022 | 66.76 | 67.79 | 66.73 | 67.21 | 66.48 | 842,100 |
| 25 May 2022 | 65.12 | 66.41 | 64.86 | 66.16 | 65.44 | 714,900 |
| 24 May 2022 | 63.38 | 65.49 | 62.13 | 65.40 | 64.69 | 1,206,300 |
| 23 May 2022 | 63.92 | 64.19 | 62.56 | 63.61 | 62.92 | 879,000 |
| 20 May 2022 | 64.78 | 64.90 | 61.71 | 63.26 | 62.57 | 1,256,200 |
| 19 May 2022 | 65.87 | 66.93 | 64.16 | 64.21 | 63.51 | 1,444,300 |
| 18 May 2022 | 69.25 | 69.35 | 65.99 | 66.34 | 65.62 | 1,025,000 |
| 17 May 2022 | 69.04 | 69.65 | 68.08 | 69.52 | 68.76 | 1,265,400 |
| 16 May 2022 | 67.98 | 68.49 | 67.43 | 68.01 | 67.27 | 1,015,900 |
| 13 May 2022 | 66.14 | 67.93 | 65.60 | 67.89 | 67.15 | 1,381,000 |
| 12 May 2022 | 64.64 | 65.62 | 63.82 | 65.55 | 64.83 | 1,774,500 |
| 11 May 2022 | 66.32 | 67.31 | 64.44 | 64.62 | 63.91 | 1,265,100 |
| 10 May 2022 | 67.43 | 68.42 | 65.10 | 66.03 | 65.31 | 1,230,700 |
| 09 May 2022 | 67.92 | 68.11 | 66.55 | 66.94 | 66.21 | 1,274,100 |
| 06 May 2022 | 69.23 | 69.27 | 67.60 | 68.58 | 67.83 | 959,200 |
| 05 May 2022 | 72.74 | 72.81 | 68.97 | 69.57 | 68.81 | 1,155,900 |
| 04 May 2022 | 71.79 | 73.06 | 69.29 | 72.96 | 72.16 | 1,533,100 |
| 03 May 2022 | 67.26 | 68.91 | 66.69 | 68.60 | 67.85 | 1,134,600 |
| 02 May 2022 | 69.08 | 69.35 | 65.59 | 67.12 | 66.39 | 881,700 |
| 29 Apr 2022 | 71.68 | 71.99 | 68.69 | 68.83 | 68.08 | 1,193,700 |
| 28 Apr 2022 | 70.24 | 72.15 | 69.75 | 71.93 | 71.14 | 700,000 |
| 27 Apr 2022 | 70.15 | 71.05 | 69.78 | 70.03 | 69.27 | 623,700 |
| 26 Apr 2022 | 70.57 | 71.09 | 69.90 | 70.11 | 69.34 | 868,600 |
| 25 Apr 2022 | 70.16 | 70.28 | 68.57 | 70.20 | 69.43 | 971,900 |
| 22 Apr 2022 | 71.95 | 72.00 | 70.37 | 70.44 | 69.67 | 625,500 |
| 21 Apr 2022 | 73.18 | 73.41 | 72.40 | 72.51 | 71.72 | 738,000 |
| 20 Apr 2022 | 71.76 | 73.21 | 70.51 | 72.72 | 71.93 | 784,700 |
| 19 Apr 2022 | 70.66 | 71.91 | 70.66 | 71.63 | 70.85 | 817,900 |
| 18 Apr 2022 | 70.50 | 71.10 | 70.19 | 70.56 | 69.79 | 380,700 |
| 14 Apr 2022 | 70.43 | 71.31 | 70.25 | 70.58 | 69.81 | 567,800 |
| 13 Apr 2022 | 69.53 | 70.60 | 69.29 | 70.53 | 69.76 | 583,400 |
| 12 Apr 2022 | 70.22 | 70.81 | 69.36 | 69.48 | 68.72 | 918,000 |
| 11 Apr 2022 | 70.62 | 70.95 | 69.90 | 70.03 | 69.27 | 535,200 |
| 08 Apr 2022 | 69.18 | 70.63 | 68.89 | 70.54 | 69.77 | 860,400 |
| 07 Apr 2022 | 70.32 | 70.63 | 68.26 | 69.19 | 68.43 | 801,600 |
| 06 Apr 2022 | 70.09 | 71.13 | 69.88 | 70.64 | 69.87 | 977,600 |
| 05 Apr 2022 | 70.70 | 71.78 | 70.22 | 70.55 | 69.78 | 815,600 |
| 04 Apr 2022 | 71.55 | 71.70 | 70.28 | 70.97 | 70.20 | 718,200 |
| 01 Apr 2022 | 71.77 | 71.93 | 70.91 | 71.84 | 71.06 | 605,900 |
| 31 Mar 2022 | 72.62 | 73.18 | 71.18 | 71.34 | 70.56 | 1,182,500 |
| 30 Mar 2022 | 72.21 | 72.58 | 71.73 | 72.39 | 71.60 | 957,300 |
| 29 Mar 2022 | 69.94 | 72.49 | 69.51 | 72.44 | 71.65 | 991,300 |
| 28 Mar 2022 | 69.16 | 69.27 | 68.42 | 69.18 | 68.42 | 624,700 |
| 25 Mar 2022 | 67.98 | 69.26 | 67.81 | 69.23 | 68.47 | 489,300 |
| 24 Mar 2022 | 67.73 | 68.17 | 67.04 | 67.60 | 66.86 | 773,700 |
| 23 Mar 2022 | 68.56 | 68.77 | 67.68 | 67.85 | 67.11 | 593,500 |
| 22 Mar 2022 | 67.86 | 69.05 | 66.60 | 68.68 | 67.93 | 1,172,700 |
| 21 Mar 2022 | 67.80 | 68.11 | 67.09 | 67.46 | 66.72 | 841,900 |
| 18 Mar 2022 | 67.32 | 67.85 | 66.78 | 67.51 | 66.77 | 1,469,000 |
| 17 Mar 2022 | 66.42 | 67.93 | 66.25 | 67.43 | 66.69 | 1,023,700 |
| 16 Mar 2022 | 66.82 | 67.49 | 65.38 | 66.63 | 65.90 | 992,400 |
| 15 Mar 2022 | 65.88 | 66.73 | 65.53 | 66.36 | 65.64 | 1,099,600 |
| 14 Mar 2022 | 67.10 | 67.32 | 64.96 | 65.21 | 64.50 | 1,248,300 |
| 14 Mar 2022 | 0.625 Dividend | |||||
| 11 Mar 2022 | 68.21 | 68.49 | 66.62 | 66.84 | 65.49 | 858,400 |
| 10 Mar 2022 | 67.43 | 68.08 | 66.87 | 67.83 | 66.46 | 737,100 |
| 09 Mar 2022 | 69.02 | 69.98 | 68.34 | 68.38 | 67.00 | 1,400,600 |
| 08 Mar 2022 | 66.01 | 68.27 | 65.36 | 67.74 | 66.37 | 1,159,900 |
| 07 Mar 2022 | 67.28 | 67.64 | 65.93 | 65.95 | 64.62 | 897,200 |
| 04 Mar 2022 | 66.75 | 67.81 | 66.36 | 67.78 | 66.41 | 1,375,000 |
| 03 Mar 2022 | 67.25 | 67.95 | 66.76 | 67.63 | 66.27 | 1,220,600 |
| 02 Mar 2022 | 65.37 | 67.10 | 65.01 | 66.66 | 65.32 | 1,316,100 |
| 01 Mar 2022 | 65.77 | 66.12 | 64.11 | 64.85 | 63.54 | 1,219,800 |
| 28 Feb 2022 | 65.84 | 67.11 | 65.31 | 65.89 | 64.56 | 1,316,700 |
| 25 Feb 2022 | 66.50 | 67.37 | 65.94 | 67.25 | 65.89 | 1,200,200 |
| 24 Feb 2022 | 63.80 | 66.04 | 63.11 | 65.90 | 64.57 | 1,460,800 |
| 23 Feb 2022 | 67.21 | 68.09 | 65.12 | 65.23 | 63.91 | 1,359,900 |
| 22 Feb 2022 | 66.02 | 67.44 | 65.78 | 66.64 | 65.30 | 1,590,800 |
| 18 Feb 2022 | 66.69 | 67.58 | 66.08 | 66.50 | 65.16 | 855,200 |
| 17 Feb 2022 | 67.08 | 67.65 | 66.38 | 66.72 | 65.37 | 1,194,400 |
| 16 Feb 2022 | 66.34 | 67.40 | 66.11 | 67.27 | 65.91 | 1,063,200 |
| 15 Feb 2022 | 65.65 | 67.25 | 65.38 | 66.16 | 64.83 | 1,343,700 |
| 14 Feb 2022 | 66.88 | 67.18 | 64.60 | 65.16 | 63.85 | 1,496,600 |
| 11 Feb 2022 | 70.48 | 70.97 | 66.20 | 66.83 | 65.48 | 1,952,600 |
| 10 Feb 2022 | 71.31 | 72.36 | 69.86 | 70.50 | 69.08 | 972,200 |
| 09 Feb 2022 | 71.12 | 72.30 | 71.07 | 72.26 | 70.80 | 1,097,000 |
| 08 Feb 2022 | 70.13 | 71.37 | 69.85 | 70.47 | 69.05 | 1,024,600 |
| 07 Feb 2022 | 70.33 | 70.55 | 69.68 | 69.91 | 68.50 | 631,200 |
| 04 Feb 2022 | 70.80 | 71.10 | 69.36 | 70.25 | 68.83 | 677,800 |
| 03 Feb 2022 | 71.72 | 72.26 | 71.10 | 71.13 | 69.70 | 822,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
