Skip to main content

Regency Centers Corp (NQ: REG )

74.54 +0.08 (+0.11%)
Streaming Delayed Price Updated: 12:03 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 74.70 74.84 74.41 74.46 758,920 -0.07(-0.09%)
Nov 20, 2024 74.00 74.73 73.53 74.53 605,580 +0.28(+0.38%)
Nov 19, 2024 73.32 74.35 73.13 74.25 1,021,214 +0.48(+0.65%)
Nov 18, 2024 73.29 73.81 72.83 73.77 639,349 +0.11(+0.15%)
Nov 15, 2024 73.88 74.13 73.52 73.66 3,835,304 +0.00(+0.00%)
Nov 14, 2024 73.42 73.91 73.35 73.66 1,034,602 -0.20(-0.27%)
Nov 13, 2024 73.98 74.24 73.75 73.86 1,309,302 +0.38(+0.52%)
Nov 12, 2024 73.99 74.45 73.37 73.48 1,018,349 -0.52(-0.70%)
Nov 11, 2024 74.27 74.66 73.73 74.00 1,531,513 -0.24(-0.32%)
Nov 08, 2024 74.22 74.58 73.60 74.24 1,038,086 +0.37(+0.50%)
Nov 07, 2024 72.68 74.03 72.48 73.87 1,230,118 +1.05(+1.44%)
Nov 06, 2024 73.71 74.03 71.69 72.82 1,367,052 -0.34(-0.46%)
Nov 05, 2024 71.69 73.21 71.44 73.16 991,607 +0.88(+1.22%)
Nov 04, 2024 72.01 72.50 71.73 72.28 1,108,035 +0.86(+1.20%)
Nov 01, 2024 71.80 72.73 71.35 71.42 932,814 -0.02(-0.03%)
Oct 31, 2024 72.77 73.22 71.42 71.44 1,357,121 -1.26(-1.73%)
Oct 30, 2024 72.41 73.19 72.12 72.70 2,472,181 +0.27(+0.37%)
Oct 29, 2024 72.96 74.34 72.42 72.43 1,421,787 +0.68(+0.95%)
Oct 28, 2024 71.37 72.13 71.36 71.75 740,108 +0.74(+1.04%)
Oct 25, 2024 72.51 72.63 70.95 71.01 512,404 -0.99(-1.37%)
Oct 24, 2024 72.03 72.61 71.80 72.00 617,490 -0.23(-0.32%)
Oct 23, 2024 71.50 72.34 71.47 72.23 579,497 +0.36(+0.50%)
Oct 22, 2024 71.52 72.38 71.28 71.87 560,933 +0.27(+0.38%)
Oct 21, 2024 72.34 72.37 71.50 71.60 871,517 -0.97(-1.34%)
Oct 18, 2024 72.00 72.62 71.75 72.57 759,743 +0.57(+0.79%)
Oct 17, 2024 71.92 72.18 71.38 72.00 885,528 -0.25(-0.35%)
Oct 16, 2024 71.90 72.59 71.77 72.25 808,994 +0.66(+0.92%)
Oct 15, 2024 70.80 72.27 70.80 71.59 612,048 +0.88(+1.24%)
Oct 14, 2024 70.04 70.92 69.80 70.71 762,405 +0.41(+0.58%)
Oct 11, 2024 70.16 70.63 70.00 70.30 655,059 +0.53(+0.76%)
Oct 10, 2024 70.67 70.99 69.47 69.77 749,581 -1.29(-1.82%)
Oct 09, 2024 70.16 71.14 69.98 71.06 853,024 +0.90(+1.28%)
Oct 08, 2024 70.74 71.23 69.98 70.16 660,235 -0.25(-0.36%)
Oct 07, 2024 70.65 70.65 69.94 70.41 517,171 -0.44(-0.62%)
Oct 04, 2024 70.78 71.11 70.06 70.85 523,649 -0.16(-0.23%)
Oct 03, 2024 71.04 71.14 70.50 71.01 534,844 -0.04(-0.06%)
Oct 02, 2024 71.53 71.83 70.70 71.05 780,468 -1.12(-1.55%)
Oct 01, 2024 72.42 72.61 71.43 72.17 864,931 -0.06(-0.08%)
Sep 30, 2024 71.25 72.30 70.97 72.23 947,064 +0.78(+1.09%)
Sep 27, 2024 72.65 72.69 70.88 71.45 781,791 +0.53(+0.75%)
Sep 26, 2024 72.03 72.21 70.82 70.92 835,445 -1.48(-2.04%)
Sep 25, 2024 72.67 72.90 72.00 72.40 734,639 -0.13(-0.18%)
Sep 24, 2024 71.80 72.96 71.73 72.53 838,983 +0.39(+0.54%)
Sep 23, 2024 72.34 72.67 72.01 72.14 986,152 +0.55(+0.77%)
Sep 20, 2024 71.83 72.40 71.40 71.59 2,242,559 -0.54(-0.75%)
Sep 19, 2024 73.92 73.92 71.60 72.13 2,214,872 -1.23(-1.68%)
Sep 18, 2024 73.49 74.30 72.95 73.36 1,497,825 -0.32(-0.43%)
Sep 17, 2024 74.68 74.99 73.47 73.68 1,029,680 -1.09(-1.46%)
Sep 16, 2024 74.58 75.23 74.28 74.77 819,307 +0.09(+0.12%)
Sep 13, 2024 74.71 74.89 74.06 74.68 1,016,791 +0.32(+0.43%)
Sep 12, 2024 74.02 75.26 73.53 74.36 1,154,369 +0.60(+0.81%)
Sep 11, 2024 74.06 74.08 72.78 73.76 855,459 -0.74(-1.00%)
Sep 10, 2024 74.03 74.51 73.71 74.50 1,106,934 +0.73(+0.99%)
Sep 09, 2024 71.91 73.85 71.88 73.77 1,183,527 +1.80(+2.51%)
Sep 06, 2024 72.59 73.02 71.73 71.97 844,023 -0.67(-0.93%)
Sep 05, 2024 72.46 73.19 72.25 72.64 1,080,421 +0.40(+0.55%)
Sep 04, 2024 72.24 73.06 71.87 72.24 925,285 +0.40(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.