Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,345.82 +948.08 (+1.50%) CMC Crypto 200
1,334.09 +21.47 (+1.64%)
Regency Centers Corporation (REG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 58.06 | 58.59 | 57.79 | 58.37 | 58.37 | 1,349,003 |
| 18 Apr 2024 | 57.21 | 57.93 | 56.94 | 57.76 | 57.76 | 867,400 |
| 17 Apr 2024 | 57.05 | 57.56 | 56.92 | 57.29 | 57.29 | 929,800 |
| 16 Apr 2024 | 57.61 | 57.73 | 56.51 | 56.98 | 56.98 | 1,221,400 |
| 15 Apr 2024 | 58.79 | 58.83 | 57.50 | 57.92 | 57.92 | 1,623,100 |
| 12 Apr 2024 | 58.00 | 58.57 | 57.84 | 58.49 | 58.49 | 1,985,000 |
| 11 Apr 2024 | 58.60 | 58.77 | 57.68 | 58.19 | 58.19 | 1,014,700 |
| 10 Apr 2024 | 58.73 | 59.22 | 58.20 | 58.35 | 58.35 | 2,623,800 |
| 09 Apr 2024 | 59.33 | 60.30 | 59.14 | 60.20 | 60.20 | 1,918,800 |
| 08 Apr 2024 | 59.09 | 59.57 | 58.58 | 59.19 | 59.19 | 1,216,600 |
| 05 Apr 2024 | 58.88 | 59.26 | 58.33 | 58.80 | 58.80 | 906,000 |
| 04 Apr 2024 | 60.04 | 60.38 | 58.84 | 59.10 | 59.10 | 829,600 |
| 03 Apr 2024 | 59.41 | 59.78 | 59.25 | 59.74 | 59.74 | 1,105,700 |
| 02 Apr 2024 | 59.51 | 59.76 | 58.96 | 59.67 | 59.67 | 1,314,200 |
| 01 Apr 2024 | 60.70 | 60.70 | 59.63 | 59.65 | 59.65 | 839,300 |
| 28 Mar 2024 | 60.43 | 60.80 | 60.26 | 60.56 | 60.56 | 1,415,300 |
| 27 Mar 2024 | 59.39 | 60.20 | 59.27 | 60.17 | 60.17 | 1,092,500 |
| 26 Mar 2024 | 59.29 | 59.29 | 58.89 | 58.91 | 58.91 | 897,000 |
| 25 Mar 2024 | 59.63 | 59.75 | 59.04 | 59.10 | 59.10 | 729,700 |
| 22 Mar 2024 | 60.86 | 60.86 | 59.23 | 59.34 | 59.34 | 955,000 |
| 21 Mar 2024 | 60.43 | 60.89 | 60.33 | 60.73 | 60.73 | 1,105,800 |
| 20 Mar 2024 | 58.84 | 60.42 | 58.74 | 60.26 | 60.26 | 1,198,700 |
| 19 Mar 2024 | 59.54 | 59.82 | 59.05 | 59.24 | 59.24 | 765,600 |
| 18 Mar 2024 | 59.26 | 59.67 | 59.12 | 59.38 | 59.38 | 739,300 |
| 15 Mar 2024 | 58.52 | 59.50 | 58.52 | 59.08 | 59.08 | 2,277,500 |
| 14 Mar 2024 | 60.31 | 60.34 | 58.81 | 59.26 | 59.26 | 1,083,800 |
| 13 Mar 2024 | 60.75 | 61.30 | 60.53 | 60.62 | 60.62 | 891,200 |
| 12 Mar 2024 | 61.00 | 61.18 | 60.50 | 60.71 | 60.71 | 1,612,600 |
| 12 Mar 2024 | 0.67 Dividend | |||||
| 11 Mar 2024 | 61.62 | 62.09 | 61.42 | 61.95 | 61.28 | 1,549,400 |
| 08 Mar 2024 | 62.21 | 62.21 | 61.28 | 61.87 | 61.20 | 1,150,900 |
| 07 Mar 2024 | 61.51 | 61.83 | 61.02 | 61.43 | 60.77 | 1,001,900 |
| 06 Mar 2024 | 62.08 | 62.23 | 61.16 | 61.38 | 60.72 | 1,183,100 |
| 05 Mar 2024 | 62.77 | 63.03 | 61.74 | 61.94 | 61.27 | 1,061,900 |
| 04 Mar 2024 | 61.84 | 62.93 | 61.54 | 62.90 | 62.22 | 1,188,300 |
| 01 Mar 2024 | 61.95 | 62.22 | 61.15 | 61.75 | 61.08 | 1,187,200 |
| 29 Feb 2024 | 61.18 | 62.30 | 61.10 | 61.95 | 61.28 | 2,960,400 |
| 28 Feb 2024 | 60.01 | 61.00 | 60.01 | 60.97 | 60.31 | 875,200 |
| 27 Feb 2024 | 60.50 | 61.11 | 60.35 | 60.53 | 59.88 | 1,183,600 |
| 26 Feb 2024 | 60.57 | 60.80 | 60.06 | 60.23 | 59.58 | 841,100 |
| 23 Feb 2024 | 60.91 | 61.11 | 60.72 | 60.73 | 60.07 | 662,000 |
| 22 Feb 2024 | 61.20 | 61.28 | 60.68 | 61.07 | 60.41 | 1,022,100 |
| 21 Feb 2024 | 60.98 | 61.42 | 60.58 | 61.22 | 60.56 | 819,200 |
| 20 Feb 2024 | 60.71 | 61.32 | 60.37 | 60.62 | 59.96 | 947,600 |
| 16 Feb 2024 | 60.72 | 61.18 | 60.27 | 60.81 | 60.15 | 809,500 |
| 15 Feb 2024 | 60.94 | 61.40 | 60.85 | 61.24 | 60.58 | 719,100 |
| 14 Feb 2024 | 60.46 | 60.93 | 59.68 | 60.19 | 59.54 | 1,231,800 |
| 13 Feb 2024 | 59.55 | 60.43 | 58.76 | 60.42 | 59.77 | 2,251,300 |
| 12 Feb 2024 | 61.42 | 61.78 | 60.34 | 60.70 | 60.04 | 1,864,200 |
| 09 Feb 2024 | 60.10 | 62.09 | 60.01 | 61.32 | 60.66 | 2,364,400 |
| 08 Feb 2024 | 61.71 | 62.51 | 61.61 | 62.14 | 61.47 | 1,360,800 |
| 07 Feb 2024 | 62.25 | 62.43 | 61.80 | 61.94 | 61.27 | 919,700 |
| 06 Feb 2024 | 61.21 | 62.69 | 61.02 | 62.21 | 61.54 | 1,060,900 |
| 05 Feb 2024 | 61.83 | 61.92 | 61.11 | 61.23 | 60.57 | 1,179,500 |
| 02 Feb 2024 | 62.97 | 63.00 | 61.83 | 62.60 | 61.92 | 1,128,200 |
| 01 Feb 2024 | 62.67 | 63.67 | 62.10 | 63.65 | 62.96 | 1,400,000 |
| 31 Jan 2024 | 63.36 | 63.76 | 62.47 | 62.67 | 61.99 | 1,242,400 |
| 30 Jan 2024 | 63.53 | 63.63 | 63.00 | 63.18 | 62.50 | 1,039,300 |
| 29 Jan 2024 | 63.40 | 63.57 | 62.88 | 63.50 | 62.81 | 815,400 |
| 26 Jan 2024 | 64.25 | 64.29 | 63.53 | 63.60 | 62.91 | 1,037,400 |
| 25 Jan 2024 | 63.56 | 64.00 | 62.77 | 63.97 | 63.28 | 1,361,700 |
| 24 Jan 2024 | 63.63 | 63.85 | 62.09 | 62.21 | 61.54 | 1,299,200 |
| 23 Jan 2024 | 63.30 | 63.38 | 62.66 | 63.03 | 62.35 | 1,336,300 |
| 22 Jan 2024 | 63.06 | 63.81 | 62.79 | 62.97 | 62.29 | 980,300 |
| 19 Jan 2024 | 62.63 | 62.95 | 61.79 | 62.73 | 62.05 | 1,282,600 |
| 18 Jan 2024 | 62.39 | 62.58 | 61.62 | 62.30 | 61.63 | 1,371,500 |
| 17 Jan 2024 | 62.75 | 63.58 | 62.13 | 62.47 | 61.79 | 1,146,700 |
| 16 Jan 2024 | 63.66 | 63.97 | 63.06 | 63.33 | 62.65 | 1,459,000 |
| 12 Jan 2024 | 64.88 | 65.07 | 63.81 | 64.07 | 63.38 | 1,531,600 |
| 11 Jan 2024 | 64.10 | 64.43 | 63.74 | 64.18 | 63.49 | 1,156,300 |
| 10 Jan 2024 | 64.39 | 64.85 | 64.33 | 64.46 | 63.76 | 1,765,000 |
| 09 Jan 2024 | 64.29 | 64.73 | 63.97 | 64.53 | 63.83 | 1,835,100 |
| 08 Jan 2024 | 65.24 | 65.24 | 64.56 | 65.00 | 64.30 | 1,803,200 |
| 05 Jan 2024 | 65.35 | 65.73 | 64.57 | 65.00 | 64.30 | 1,718,800 |
| 04 Jan 2024 | 65.46 | 65.99 | 65.22 | 65.58 | 64.87 | 1,536,600 |
| 03 Jan 2024 | 67.36 | 67.36 | 65.56 | 65.76 | 65.05 | 908,200 |
| 02 Jan 2024 | 66.86 | 67.76 | 66.54 | 67.73 | 67.00 | 720,500 |
| 29 Dec 2023 | 67.43 | 67.63 | 66.85 | 67.00 | 66.28 | 817,700 |
| 28 Dec 2023 | 67.00 | 67.65 | 66.89 | 67.65 | 66.92 | 583,900 |
| 27 Dec 2023 | 67.28 | 67.28 | 66.75 | 67.07 | 66.34 | 689,700 |
| 26 Dec 2023 | 66.56 | 67.32 | 66.56 | 67.21 | 66.48 | 525,700 |
| 22 Dec 2023 | 66.63 | 67.43 | 66.50 | 66.61 | 65.89 | 903,200 |
| 21 Dec 2023 | 66.84 | 66.84 | 65.86 | 66.56 | 65.84 | 793,300 |
| 20 Dec 2023 | 66.38 | 66.99 | 65.50 | 65.54 | 64.83 | 1,186,100 |
| 19 Dec 2023 | 66.95 | 67.16 | 66.20 | 66.38 | 65.66 | 1,515,800 |
| 18 Dec 2023 | 67.31 | 67.33 | 66.60 | 66.74 | 66.02 | 978,200 |
| 15 Dec 2023 | 67.58 | 67.82 | 66.43 | 66.91 | 66.19 | 2,129,300 |
| 14 Dec 2023 | 67.59 | 68.47 | 67.37 | 67.85 | 67.12 | 1,393,200 |
| 13 Dec 2023 | 63.97 | 66.97 | 63.60 | 66.67 | 65.95 | 1,169,300 |
| 13 Dec 2023 | 0.67 Dividend | |||||
| 12 Dec 2023 | 64.64 | 64.80 | 63.85 | 64.25 | 62.89 | 594,400 |
| 11 Dec 2023 | 63.96 | 64.36 | 63.68 | 64.33 | 62.97 | 749,900 |
| 08 Dec 2023 | 63.24 | 64.00 | 62.61 | 63.96 | 62.61 | 1,079,500 |
| 07 Dec 2023 | 63.90 | 64.30 | 63.34 | 63.47 | 62.13 | 1,277,800 |
| 06 Dec 2023 | 64.76 | 65.08 | 63.66 | 63.77 | 62.42 | 1,241,400 |
| 05 Dec 2023 | 64.96 | 64.96 | 64.18 | 64.55 | 63.19 | 1,269,400 |
| 04 Dec 2023 | 63.59 | 65.19 | 63.46 | 65.13 | 63.75 | 1,074,000 |
| 01 Dec 2023 | 62.75 | 64.29 | 62.49 | 63.96 | 62.61 | 998,300 |
| 30 Nov 2023 | 62.05 | 62.85 | 61.62 | 62.78 | 61.45 | 1,826,500 |
| 29 Nov 2023 | 62.20 | 62.86 | 61.37 | 61.47 | 60.17 | 856,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.