Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
19,094.28
+22.61(+0.12%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	53.83	54.80	53.09	54.72	54.72	1,552,000
22 Sept 2022	55.81	55.99	54.25	54.38	54.38	769,100
21 Sept 2022	57.04	57.53	55.88	55.90	55.90	785,200
20 Sept 2022	58.05	58.05	56.62	56.87	56.87	738,400
19 Sept 2022	58.51	59.06	58.40	58.86	58.86	634,800
16 Sept 2022	58.50	59.20	57.84	58.99	58.99	2,062,200
15 Sept 2022	58.81	59.66	58.43	58.45	58.45	886,700
14 Sept 2022	58.76	59.23	58.13	58.90	58.90	1,013,000
14 Sept 2022	0.625 Dividend
13 Sept 2022	61.77	62.02	59.51	59.75	59.13	776,400
12 Sept 2022	62.79	63.21	62.56	63.19	62.53	815,100
09 Sept 2022	62.01	62.62	61.51	62.28	61.63	829,900
08 Sept 2022	62.04	62.31	61.38	61.75	61.10	740,000
07 Sept 2022	61.49	62.50	61.14	62.22	61.57	985,000
06 Sept 2022	60.79	61.57	60.19	61.34	60.70	991,100
02 Sept 2022	61.41	61.82	60.27	60.48	59.85	846,500
01 Sept 2022	60.62	60.96	59.82	60.90	60.26	778,400
31 Aug 2022	62.09	62.26	60.82	60.84	60.20	1,053,300
30 Aug 2022	62.19	62.63	61.67	61.77	61.12	447,000
29 Aug 2022	62.67	62.87	61.86	62.17	61.52	749,600
26 Aug 2022	63.91	63.91	62.71	62.85	62.19	1,019,500
25 Aug 2022	63.35	63.98	63.24	63.82	63.15	607,400
24 Aug 2022	62.91	63.56	62.88	63.20	62.54	783,600
23 Aug 2022	63.61	63.72	62.53	63.00	62.34	733,200
22 Aug 2022	64.47	64.80	63.29	63.57	62.91	732,100
19 Aug 2022	65.54	65.67	64.66	64.81	64.13	823,000
18 Aug 2022	66.02	66.40	65.78	65.98	65.29	744,100
17 Aug 2022	66.12	66.49	65.01	65.91	65.22	614,400
16 Aug 2022	66.31	67.29	66.00	66.58	65.88	707,800
15 Aug 2022	66.20	66.67	65.95	66.31	65.62	775,500
12 Aug 2022	65.76	66.51	65.63	66.30	65.61	761,900
11 Aug 2022	65.42	66.00	65.00	65.30	64.62	724,200
10 Aug 2022	64.72	65.22	64.38	65.12	64.44	858,600
09 Aug 2022	64.23	64.23	63.07	63.74	63.07	1,069,100
08 Aug 2022	63.36	64.46	63.31	64.04	63.37	820,500
05 Aug 2022	62.15	63.04	61.78	62.84	62.18	863,500
04 Aug 2022	62.85	63.73	62.61	62.81	62.15	917,200
03 Aug 2022	62.65	64.25	62.65	62.81	62.15	1,052,500
02 Aug 2022	63.60	63.76	62.37	62.45	61.80	981,000
01 Aug 2022	63.78	64.50	63.44	63.77	63.10	1,038,700
29 Jul 2022	64.00	64.86	63.71	64.43	63.76	1,747,200
28 Jul 2022	63.35	64.14	62.81	63.75	63.08	945,500
27 Jul 2022	62.32	63.10	62.15	62.86	62.20	847,000
26 Jul 2022	63.13	63.46	62.00	62.07	61.42	750,300
25 Jul 2022	63.04	63.41	62.55	63.21	62.55	607,100
22 Jul 2022	63.30	63.62	62.74	62.82	62.16	527,600
21 Jul 2022	62.69	63.18	61.73	62.99	62.33	679,400
20 Jul 2022	62.10	63.60	62.05	63.15	62.49	723,000
19 Jul 2022	61.55	62.72	61.43	62.44	61.79	534,300
18 Jul 2022	60.44	60.91	60.18	60.68	60.05	643,300
15 Jul 2022	59.52	60.26	59.02	60.20	59.57	686,700
14 Jul 2022	58.32	59.38	58.32	58.73	58.12	566,700
13 Jul 2022	59.67	60.27	59.21	59.67	59.05	527,300
12 Jul 2022	59.59	60.92	59.54	60.50	59.87	574,100
11 Jul 2022	59.83	59.94	59.01	59.76	59.13	426,200
08 Jul 2022	59.98	60.20	59.26	59.63	59.01	425,800
07 Jul 2022	60.38	60.78	60.00	60.28	59.65	473,300
06 Jul 2022	59.99	61.01	59.41	59.85	59.22	653,100
05 Jul 2022	59.48	60.51	57.54	60.37	59.74	702,400
01 Jul 2022	58.97	60.55	58.83	60.40	59.77	583,100
30 Jun 2022	59.34	60.16	58.75	59.31	58.69	1,216,600
29 Jun 2022	60.49	60.75	59.50	60.37	59.74	707,400
28 Jun 2022	62.68	63.32	60.73	61.08	60.44	642,400
27 Jun 2022	61.07	62.58	60.88	61.96	61.31	764,000
24 Jun 2022	59.89	61.58	59.89	61.48	60.84	1,071,200
23 Jun 2022	58.70	59.69	58.62	59.54	58.92	686,900
22 Jun 2022	57.39	59.36	57.10	58.65	58.04	869,900
21 Jun 2022	58.26	59.12	58.13	58.37	57.76	932,800
17 Jun 2022	57.51	59.01	57.41	57.62	57.02	2,036,900
16 Jun 2022	56.95	58.04	56.19	57.09	56.49	1,817,900
15 Jun 2022	57.06	59.35	56.99	58.26	57.65	1,451,400
14 Jun 2022	56.63	57.13	55.78	56.60	56.01	1,199,700
14 Jun 2022	0.625 Dividend
13 Jun 2022	59.48	59.52	56.99	57.25	56.03	852,700
10 Jun 2022	61.61	62.01	60.89	60.98	59.68	1,084,700
09 Jun 2022	64.75	64.87	62.35	62.52	61.19	746,600
08 Jun 2022	65.90	65.90	64.74	64.90	63.52	557,800
07 Jun 2022	64.55	66.42	64.22	66.35	64.94	892,500
06 Jun 2022	66.89	66.94	64.77	64.95	63.57	859,400
03 Jun 2022	67.09	67.33	66.44	66.68	65.26	932,500
02 Jun 2022	67.47	67.83	66.33	67.45	66.02	867,700
01 Jun 2022	68.25	68.55	66.06	67.35	65.92	835,300
31 May 2022	68.40	69.06	68.01	68.21	66.76	1,495,100
27 May 2022	67.30	69.35	67.01	69.10	67.63	645,800
26 May 2022	66.76	67.79	66.73	67.21	65.78	842,100
25 May 2022	65.12	66.41	64.86	66.16	64.75	714,900
24 May 2022	63.38	65.49	62.13	65.40	64.01	1,206,300
23 May 2022	63.92	64.19	62.56	63.61	62.26	879,000
20 May 2022	64.78	64.90	61.71	63.26	61.91	1,256,200
19 May 2022	65.87	66.93	64.16	64.21	62.84	1,444,300
18 May 2022	69.25	69.35	65.99	66.34	64.93	1,025,000
17 May 2022	69.04	69.65	68.08	69.52	68.04	1,265,400
16 May 2022	67.98	68.49	67.43	68.01	66.56	1,015,900
13 May 2022	66.14	67.93	65.60	67.89	66.45	1,381,000
12 May 2022	64.64	65.62	63.82	65.55	64.16	1,774,500
11 May 2022	66.32	67.31	64.44	64.62	63.25	1,265,100
10 May 2022	67.43	68.42	65.10	66.03	64.63	1,230,700
09 May 2022	67.92	68.11	66.55	66.94	65.52	1,274,100
06 May 2022	69.23	69.27	67.60	68.58	67.12	959,200
05 May 2022	72.74	72.81	68.97	69.57	68.09	1,155,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD19,094.28+22.61(+0.12%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Regency Centers Corporation (REG)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
19,094.28
+22.61(+0.12%)

CMC Crypto 200
434.61
-9.92(-2.23%)