Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,018.31 -1,052.85 (-1.70%) CMC Crypto 200
1,263.84 -94.17 (-6.94%)
Regency Centers Corporation (REGCP)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 22.91 | 22.94 | 22.94 | 22.94 | 22.94 | 4,099 |
| 08 May 2024 | 23.14 | 23.56 | 22.81 | 22.96 | 22.96 | 3,900 |
| 07 May 2024 | 23.31 | 24.34 | 23.30 | 23.35 | 23.35 | 4,900 |
| 06 May 2024 | 23.59 | 24.34 | 23.05 | 23.28 | 23.28 | 1,300 |
| 03 May 2024 | 23.03 | 23.35 | 23.03 | 23.15 | 23.15 | 1,100 |
| 02 May 2024 | 22.72 | 24.31 | 22.71 | 23.40 | 23.40 | 7,400 |
| 01 May 2024 | 22.61 | 22.93 | 22.60 | 22.67 | 22.67 | 7,100 |
| 30 Apr 2024 | 22.93 | 22.93 | 22.29 | 22.51 | 22.51 | 35,700 |
| 29 Apr 2024 | 22.92 | 22.95 | 22.87 | 22.93 | 22.93 | 3,300 |
| 26 Apr 2024 | 22.85 | 23.04 | 22.77 | 23.02 | 23.02 | 4,000 |
| 25 Apr 2024 | 23.05 | 23.05 | 22.82 | 22.82 | 22.82 | 1,200 |
| 24 Apr 2024 | 23.05 | 23.19 | 22.97 | 23.04 | 23.04 | 2,800 |
| 23 Apr 2024 | 23.02 | 23.20 | 22.98 | 23.20 | 23.20 | 1,900 |
| 22 Apr 2024 | 22.90 | 22.93 | 22.51 | 22.92 | 22.92 | 13,700 |
| 19 Apr 2024 | 23.00 | 23.00 | 22.73 | 22.84 | 22.84 | 700 |
| 18 Apr 2024 | 23.05 | 23.26 | 22.84 | 22.96 | 22.96 | 2,500 |
| 17 Apr 2024 | 23.00 | 23.09 | 22.86 | 23.02 | 23.02 | 5,500 |
| 16 Apr 2024 | 22.96 | 23.02 | 22.77 | 23.00 | 23.00 | 4,500 |
| 15 Apr 2024 | 22.87 | 23.30 | 22.87 | 22.96 | 22.96 | 3,000 |
| 12 Apr 2024 | 23.52 | 23.61 | 23.52 | 23.55 | 23.55 | 12,000 |
| 12 Apr 2024 | 0.391 Dividend | |||||
| 11 Apr 2024 | 23.73 | 23.80 | 22.86 | 23.75 | 23.35 | 7,800 |
| 10 Apr 2024 | 24.09 | 24.09 | 23.87 | 23.87 | 23.48 | 6,000 |
| 09 Apr 2024 | 24.25 | 24.29 | 24.13 | 24.13 | 23.73 | 1,300 |
| 08 Apr 2024 | 24.00 | 24.01 | 23.70 | 24.00 | 23.60 | 4,100 |
| 05 Apr 2024 | 24.00 | 24.25 | 24.00 | 24.10 | 23.70 | 1,800 |
| 04 Apr 2024 | 24.25 | 24.25 | 24.15 | 24.25 | 23.85 | 900 |
| 03 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.85 | 300 |
| 02 Apr 2024 | 23.98 | 24.25 | 23.98 | 24.25 | 23.85 | 2,500 |
| 01 Apr 2024 | 24.10 | 24.10 | 24.09 | 24.09 | 23.69 | 3,700 |
| 28 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.78 | 900 |
| 27 Mar 2024 | 24.03 | 24.18 | 23.81 | 24.16 | 23.76 | 21,100 |
| 26 Mar 2024 | 24.15 | 24.15 | 23.70 | 23.76 | 23.37 | 11,900 |
| 25 Mar 2024 | 24.30 | 24.38 | 24.05 | 24.05 | 23.65 | 10,200 |
| 22 Mar 2024 | 24.36 | 24.36 | 24.25 | 24.30 | 23.90 | 1,100 |
| 21 Mar 2024 | 24.35 | 24.52 | 24.26 | 24.31 | 23.91 | 2,700 |
| 20 Mar 2024 | 24.27 | 24.62 | 24.25 | 24.25 | 23.85 | 8,800 |
| 19 Mar 2024 | 24.40 | 24.40 | 24.30 | 24.32 | 23.92 | 2,300 |
| 18 Mar 2024 | 24.30 | 24.30 | 24.25 | 24.27 | 23.87 | 8,700 |
| 15 Mar 2024 | 24.36 | 24.36 | 24.25 | 24.26 | 23.86 | 2,400 |
| 14 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 300 |
| 13 Mar 2024 | 24.26 | 24.50 | 24.26 | 24.50 | 24.10 | 1,300 |
| 12 Mar 2024 | 24.20 | 24.45 | 24.12 | 24.45 | 24.05 | 11,400 |
| 11 Mar 2024 | 24.23 | 24.24 | 24.15 | 24.15 | 23.75 | 2,600 |
| 08 Mar 2024 | 24.30 | 24.30 | 24.20 | 24.20 | 23.80 | 3,100 |
| 07 Mar 2024 | 24.31 | 24.31 | 24.25 | 24.25 | 23.85 | 1,400 |
| 06 Mar 2024 | 24.35 | 24.35 | 24.32 | 24.32 | 23.92 | 1,100 |
| 05 Mar 2024 | 23.97 | 24.50 | 23.97 | 24.25 | 23.85 | 7,400 |
| 04 Mar 2024 | 24.09 | 24.09 | 23.83 | 23.83 | 23.44 | 2,300 |
| 01 Mar 2024 | 24.20 | 24.20 | 24.08 | 24.08 | 23.68 | 4,400 |
| 29 Feb 2024 | 24.08 | 24.24 | 24.08 | 24.08 | 23.68 | 3,600 |
| 28 Feb 2024 | 24.20 | 24.20 | 24.07 | 24.15 | 23.75 | 9,100 |
| 27 Feb 2024 | 24.38 | 24.38 | 24.36 | 24.36 | 23.96 | 2,800 |
| 26 Feb 2024 | 24.34 | 24.50 | 24.30 | 24.30 | 23.90 | 4,900 |
| 23 Feb 2024 | 24.35 | 24.50 | 24.35 | 24.50 | 24.10 | 3,700 |
| 22 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.95 | - |
| 21 Feb 2024 | 24.45 | 24.45 | 24.20 | 24.35 | 23.95 | 2,300 |
| 20 Feb 2024 | 24.45 | 24.45 | 24.40 | 24.45 | 24.05 | 900 |
| 16 Feb 2024 | 24.26 | 24.27 | 24.26 | 24.26 | 23.86 | 2,800 |
| 15 Feb 2024 | 24.27 | 24.50 | 24.25 | 24.26 | 23.86 | 4,000 |
| 14 Feb 2024 | 24.32 | 24.66 | 24.32 | 24.39 | 23.99 | 4,600 |
| 13 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.34 | 700 |
| 12 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.53 | 900 |
| 09 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.54 | 700 |
| 08 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.29 | 600 |
| 07 Feb 2024 | 24.61 | 24.70 | 24.28 | 24.70 | 24.29 | 1,000 |
| 06 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 400 |
| 05 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.55 | 300 |
| 02 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.67 | 1,300 |
| 01 Feb 2024 | 24.57 | 24.85 | 24.42 | 24.42 | 24.02 | 1,000 |
| 31 Jan 2024 | 24.94 | 24.99 | 24.50 | 24.50 | 24.10 | 2,100 |
| 30 Jan 2024 | 25.00 | 25.00 | 24.35 | 24.85 | 24.44 | 4,200 |
| 29 Jan 2024 | 24.98 | 25.10 | 24.98 | 25.00 | 24.59 | 1,800 |
| 26 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.39 | 700 |
| 25 Jan 2024 | 24.80 | 24.80 | 24.78 | 24.80 | 24.39 | 4,900 |
| 24 Jan 2024 | 24.51 | 24.65 | 24.51 | 24.65 | 24.24 | 800 |
| 23 Jan 2024 | 24.75 | 24.80 | 24.75 | 24.80 | 24.39 | 9,200 |
| 22 Jan 2024 | 24.83 | 24.83 | 24.80 | 24.80 | 24.39 | 1,200 |
| 19 Jan 2024 | 24.75 | 24.78 | 24.56 | 24.73 | 24.32 | 6,200 |
| 18 Jan 2024 | 24.77 | 24.77 | 24.27 | 24.27 | 23.87 | 1,400 |
| 17 Jan 2024 | 24.74 | 24.80 | 24.70 | 24.75 | 24.34 | 900 |
| 16 Jan 2024 | 24.80 | 25.10 | 24.61 | 24.77 | 24.36 | 7,400 |
| 12 Jan 2024 | 25.02 | 25.02 | 24.22 | 24.87 | 24.46 | 2,400 |
| 12 Jan 2024 | 0.391 Dividend | |||||
| 11 Jan 2024 | 25.00 | 25.16 | 24.98 | 25.16 | 24.36 | 3,100 |
| 10 Jan 2024 | 25.00 | 25.02 | 24.89 | 25.01 | 24.22 | 1,900 |
| 09 Jan 2024 | 25.10 | 25.10 | 24.91 | 24.91 | 24.12 | 500 |
| 08 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 23.97 | - |
| 05 Jan 2024 | 24.72 | 24.76 | 24.70 | 24.76 | 23.97 | 2,300 |
| 04 Jan 2024 | 25.00 | 25.00 | 24.70 | 24.70 | 23.92 | 700 |
| 03 Jan 2024 | 24.82 | 25.25 | 24.72 | 25.13 | 24.33 | 3,600 |
| 02 Jan 2024 | 24.80 | 25.02 | 24.80 | 24.97 | 24.18 | 5,100 |
| 29 Dec 2023 | 24.58 | 25.07 | 24.58 | 24.99 | 24.20 | 32,000 |
| 28 Dec 2023 | 24.35 | 24.85 | 24.35 | 24.53 | 23.75 | 5,200 |
| 27 Dec 2023 | 24.32 | 24.60 | 24.21 | 24.60 | 23.82 | 5,800 |
| 26 Dec 2023 | 24.40 | 24.40 | 24.22 | 24.31 | 23.54 | 3,400 |
| 22 Dec 2023 | 24.23 | 24.86 | 23.95 | 24.00 | 23.24 | 4,900 |
| 21 Dec 2023 | 24.05 | 24.25 | 23.96 | 24.25 | 23.48 | 2,500 |
| 20 Dec 2023 | 23.91 | 23.91 | 23.82 | 23.82 | 23.06 | 800 |
| 19 Dec 2023 | 24.13 | 24.42 | 23.94 | 24.24 | 23.47 | 5,200 |
| *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.