Singapore markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.48+1.94 (+3.26%)
At close: 04:00PM EDT
61.48 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
22 Mar 202267.8669.0566.6068.6867.931,172,700
21 Mar 202267.8068.1167.0967.4666.72841,900
18 Mar 202267.3267.8566.7867.5166.771,469,000
17 Mar 202266.4267.9366.2567.4366.691,023,700
16 Mar 202266.8267.4965.3866.6365.90992,400
15 Mar 202265.8866.7365.5366.3665.641,099,600
14 Mar 202267.1067.3264.9665.2164.501,248,300
14 Mar 20220.625 Dividend
11 Mar 202268.2168.4966.6266.8465.49858,400
10 Mar 202267.4368.0866.8767.8366.46737,100
09 Mar 202269.0269.9868.3468.3867.001,400,600
08 Mar 202266.0168.2765.3667.7466.371,159,900
07 Mar 202267.2867.6465.9365.9564.62897,200
04 Mar 202266.7567.8166.3667.7866.411,375,000
03 Mar 202267.2567.9566.7667.6366.271,220,600
02 Mar 202265.3767.1065.0166.6665.321,316,100
01 Mar 202265.7766.1264.1164.8563.541,219,800
28 Feb 202265.8467.1165.3165.8964.561,316,700
25 Feb 202266.5067.3765.9467.2565.891,200,200
24 Feb 202263.8066.0463.1165.9064.571,460,800
23 Feb 202267.2168.0965.1265.2363.911,359,900
22 Feb 202266.0267.4465.7866.6465.301,590,800
18 Feb 202266.6967.5866.0866.5065.16855,200
17 Feb 202267.0867.6566.3866.7265.371,194,400
16 Feb 202266.3467.4066.1167.2765.911,063,200
15 Feb 202265.6567.2565.3866.1664.831,343,700
14 Feb 202266.8867.1864.6065.1663.851,496,600
11 Feb 202270.4870.9766.2066.8365.481,952,600
10 Feb 202271.3172.3669.8670.5069.08972,200
09 Feb 202271.1272.3071.0772.2670.801,097,000
08 Feb 202270.1371.3769.8570.4769.051,024,600
07 Feb 202270.3370.5569.6869.9168.50631,200
04 Feb 202270.8071.1069.3670.2568.83677,800
03 Feb 202271.7272.2671.1071.1369.70822,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...