Singapore markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.72+0.34 (+0.63%)
At close: 04:00PM EDT
54.72 0.00 (0.00%)
After hours: 04:11PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202253.8354.8053.0954.7254.721,552,000
22 Sept 202255.8155.9954.2554.3854.38769,100
21 Sept 202257.0457.5355.8855.9055.90785,200
20 Sept 202258.0558.0556.6256.8756.87738,400
19 Sept 202258.5159.0658.4058.8658.86634,800
16 Sept 202258.5059.2057.8458.9958.992,062,200
15 Sept 202258.8159.6658.4358.4558.45886,700
14 Sept 202258.7659.2358.1358.9058.901,013,000
14 Sept 20220.625 Dividend
13 Sept 202261.7762.0259.5159.7559.13776,400
12 Sept 202262.7963.2162.5663.1962.53815,100
09 Sept 202262.0162.6261.5162.2861.63829,900
08 Sept 202262.0462.3161.3861.7561.10740,000
07 Sept 202261.4962.5061.1462.2261.57985,000
06 Sept 202260.7961.5760.1961.3460.70991,100
02 Sept 202261.4161.8260.2760.4859.85846,500
01 Sept 202260.6260.9659.8260.9060.26778,400
31 Aug 202262.0962.2660.8260.8460.201,053,300
30 Aug 202262.1962.6361.6761.7761.12447,000
29 Aug 202262.6762.8761.8662.1761.52749,600
26 Aug 202263.9163.9162.7162.8562.191,019,500
25 Aug 202263.3563.9863.2463.8263.15607,400
24 Aug 202262.9163.5662.8863.2062.54783,600
23 Aug 202263.6163.7262.5363.0062.34733,200
22 Aug 202264.4764.8063.2963.5762.91732,100
19 Aug 202265.5465.6764.6664.8164.13823,000
18 Aug 202266.0266.4065.7865.9865.29744,100
17 Aug 202266.1266.4965.0165.9165.22614,400
16 Aug 202266.3167.2966.0066.5865.88707,800
15 Aug 202266.2066.6765.9566.3165.62775,500
12 Aug 202265.7666.5165.6366.3065.61761,900
11 Aug 202265.4266.0065.0065.3064.62724,200
10 Aug 202264.7265.2264.3865.1264.44858,600
09 Aug 202264.2364.2363.0763.7463.071,069,100
08 Aug 202263.3664.4663.3164.0463.37820,500
05 Aug 202262.1563.0461.7862.8462.18863,500
04 Aug 202262.8563.7362.6162.8162.15917,200
03 Aug 202262.6564.2562.6562.8162.151,052,500
02 Aug 202263.6063.7662.3762.4561.80981,000
01 Aug 202263.7864.5063.4463.7763.101,038,700
29 Jul 202264.0064.8663.7164.4363.761,747,200
28 Jul 202263.3564.1462.8163.7563.08945,500
27 Jul 202262.3263.1062.1562.8662.20847,000
26 Jul 202263.1363.4662.0062.0761.42750,300
25 Jul 202263.0463.4162.5563.2162.55607,100
22 Jul 202263.3063.6262.7462.8262.16527,600
21 Jul 202262.6963.1861.7362.9962.33679,400
20 Jul 202262.1063.6062.0563.1562.49723,000
19 Jul 202261.5562.7261.4362.4461.79534,300
18 Jul 202260.4460.9160.1860.6860.05643,300
15 Jul 202259.5260.2659.0260.2059.57686,700
14 Jul 202258.3259.3858.3258.7358.12566,700
13 Jul 202259.6760.2759.2159.6759.05527,300
12 Jul 202259.5960.9259.5460.5059.87574,100
11 Jul 202259.8359.9459.0159.7659.13426,200
08 Jul 202259.9860.2059.2659.6359.01425,800
07 Jul 202260.3860.7860.0060.2859.65473,300
06 Jul 202259.9961.0159.4159.8559.22653,100
05 Jul 202259.4860.5157.5460.3759.74702,400
01 Jul 202258.9760.5558.8360.4059.77583,100
30 Jun 202259.3460.1658.7559.3158.691,216,600
29 Jun 202260.4960.7559.5060.3759.74707,400
28 Jun 202262.6863.3260.7361.0860.44642,400
27 Jun 202261.0762.5860.8861.9661.31764,000
24 Jun 202259.8961.5859.8961.4860.841,071,200
23 Jun 202258.7059.6958.6259.5458.92686,900
22 Jun 202257.3959.3657.1058.6558.04869,900
21 Jun 202258.2659.1258.1358.3757.76932,800
17 Jun 202257.5159.0157.4157.6257.022,036,900
16 Jun 202256.9558.0456.1957.0956.491,817,900
15 Jun 202257.0659.3556.9958.2657.651,451,400
14 Jun 202256.6357.1355.7856.6056.011,199,700
14 Jun 20220.625 Dividend
13 Jun 202259.4859.5256.9957.2556.03852,700
10 Jun 202261.6162.0160.8960.9859.681,084,700
09 Jun 202264.7564.8762.3562.5261.19746,600
08 Jun 202265.9065.9064.7464.9063.52557,800
07 Jun 202264.5566.4264.2266.3564.94892,500
06 Jun 202266.8966.9464.7764.9563.57859,400
03 Jun 202267.0967.3366.4466.6865.26932,500
02 Jun 202267.4767.8366.3367.4566.02867,700
01 Jun 202268.2568.5566.0667.3565.92835,300
31 May 202268.4069.0668.0168.2166.761,495,100
27 May 202267.3069.3567.0169.1067.63645,800
26 May 202266.7667.7966.7367.2165.78842,100
25 May 202265.1266.4164.8666.1664.75714,900
24 May 202263.3865.4962.1365.4064.011,206,300
23 May 202263.9264.1962.5663.6162.26879,000
20 May 202264.7864.9061.7163.2661.911,256,200
19 May 202265.8766.9364.1664.2162.841,444,300
18 May 202269.2569.3565.9966.3464.931,025,000
17 May 202269.0469.6568.0869.5268.041,265,400
16 May 202267.9868.4967.4368.0166.561,015,900
13 May 202266.1467.9365.6067.8966.451,381,000
12 May 202264.6465.6263.8265.5564.161,774,500
11 May 202266.3267.3164.4464.6263.251,265,100
10 May 202267.4368.4265.1066.0364.631,230,700
09 May 202267.9268.1166.5566.9465.521,274,100
06 May 202269.2369.2767.6068.5867.12959,200
05 May 202272.7472.8168.9769.5768.091,155,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...