REG

Regency Centers Historical Data

REG Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 63.74 -0.30 -0.47% 64.23 64.23 63.07 1,069,107
Aug 08 2022 64.04 1.20 1.91% 63.36 64.46 63.31 820,545
Aug 05 2022 62.84 0.03 0.05% 62.15 63.04 61.78 863,481
Aug 04 2022 62.81 0.00 0.0% 62.85 63.725 62.61 917,186
Aug 03 2022 62.81 0.36 0.58% 62.65 64.25 62.65 1,052,536
Aug 02 2022 62.45 -1.32 -2.07% 63.60 63.76 62.37 981,028
Aug 01 2022 63.77 -0.66 -1.02% 63.78 64.50 63.44 1,038,265
Jul 29 2022 64.43 0.68 1.07% 64.00 64.855 63.71 1,747,150
Jul 28 2022 63.75 0.89 1.42% 63.35 64.14 62.805 945,489
Jul 27 2022 62.86 0.79 1.27% 62.32 63.10 62.15 847,397
Jul 26 2022 62.07 -1.14 -1.8% 63.13 63.46 62.00 750,270
Jul 25 2022 63.21 0.39 0.62% 63.04 63.41 62.55 607,062
Jul 22 2022 62.82 -0.17 -0.27% 63.30 63.62 62.74 527,574
Jul 21 2022 62.99 -0.16 -0.25% 62.69 63.18 61.73 679,392
Jul 20 2022 63.15 0.71 1.14% 62.10 63.60 62.05 722,964
Jul 19 2022 62.44 1.76 2.9% 61.55 62.715 61.43 534,303
Jul 18 2022 60.68 0.48 0.8% 60.44 60.91 60.18 643,321
Jul 15 2022 60.20 1.47 2.5% 59.52 60.26 59.02 686,731
Jul 14 2022 58.73 -0.94 -1.58% 58.32 59.38 58.32 566,659
Jul 13 2022 59.67 -0.83 -1.37% 59.67 60.27 59.21 527,311
Jul 12 2022 60.50 0.74 1.24% 59.59 60.92 59.54 574,088
Jul 11 2022 59.76 0.13 0.22% 59.83 59.94 59.01 426,192
Jul 08 2022 59.63 -0.65 -1.08% 59.98 60.20 59.26 425,773
Jul 07 2022 60.28 0.43 0.72% 60.38 60.78 60.00 473,332
Jul 06 2022 59.85 -0.52 -0.86% 59.99 61.01 59.41 653,075
Jul 05 2022 60.37 -0.03 -0.05% 59.48 60.51 57.54 702,433
Jul 04 2022 60.40 0.00 +0.00% 58.97 60.55 58.83 0
Jul 01 2022 60.40 1.09 1.84% 58.97 60.55 58.83 583,880
Jun 30 2022 59.31 -1.06 -1.76% 59.34 60.16 58.75 1,216,594
Jun 29 2022 60.37 -0.71 -1.16% 60.49 60.75 59.50 707,400
Jun 28 2022 61.08 -0.88 -1.42% 62.68 63.32 60.96 642,400
Jun 27 2022 61.96 0.48 0.78% 61.07 62.58 60.875 764,048
Jun 24 2022 61.48 1.94 3.26% 59.89 61.58 59.89 1,071,235
Jun 23 2022 59.54 0.89 1.52% 58.70 59.69 58.62 686,787
Jun 22 2022 58.65 0.28 0.48% 57.39 59.36 57.10 869,893
Jun 21 2022 58.37 0.75 1.3% 58.96 59.12 58.13 932,783
Jun 20 2022 57.62 0.00 +0.00% 57.51 59.01 57.41 0
Jun 17 2022 57.62 0.53 0.93% 57.51 59.01 57.41 2,034,831
Jun 16 2022 57.09 -1.17 -2.01% 56.95 58.035 56.19 1,817,920
Jun 15 2022 58.26 1.66 2.93% 57.06 59.345 56.99 1,451,445
Jun 14 2022 56.60 -0.65 -1.14% 56.63 57.13 55.78 1,199,677
Jun 13 2022 57.25 -3.73 -6.12% 59.48 59.515 56.99 852,706
Jun 10 2022 60.98 -1.54 -2.46% 61.61 62.01 60.89 1,084,710
Jun 09 2022 62.52 -2.38 -3.67% 64.75 64.87 62.35 746,587
Jun 08 2022 64.90 -1.45 -2.19% 65.90 65.90 64.74 557,818
Jun 07 2022 66.35 1.40 2.16% 64.55 66.42 64.22 892,523
Jun 06 2022 64.95 -1.73 -2.59% 66.89 66.94 64.77 859,382
Jun 03 2022 66.68 -0.77 -1.14% 67.09 67.335 66.44 932,460
Jun 02 2022 67.45 0.10 0.15% 67.47 67.83 66.33 867,705
Jun 01 2022 67.35 -0.86 -1.26% 68.25 68.55 66.06 835,322
May 31 2022 68.21 -0.89 -1.29% 68.40 69.06 68.01 1,495,068
May 30 2022 69.10 0.00 0.0% 69.10 69.10 69.10 0
May 27 2022 69.10 1.89 2.81% 67.30 69.35 67.01 645,772
May 26 2022 67.21 1.05 1.59% 66.76 67.79 66.73 842,064
May 25 2022 66.16 0.76 1.16% 65.12 66.41 64.8636 714,917
May 24 2022 65.40 1.79 2.81% 63.38 65.49 62.13 1,206,319
May 23 2022 63.61 0.35 0.55% 63.92 64.19 62.56 878,976
May 20 2022 63.26 -0.95 -1.48% 64.78 64.90 61.71 1,256,215
May 19 2022 64.21 -2.13 -3.21% 65.87 66.93 64.16 1,444,281
May 18 2022 66.34 -3.18 -4.57% 69.25 69.35 65.99 1,025,046
May 17 2022 69.52 1.51 2.22% 69.04 69.65 68.08 1,265,447
May 16 2022 68.01 0.12 0.18% 67.98 68.49 67.43 1,015,886
May 13 2022 67.89 2.34 3.57% 66.14 67.93 65.60 1,381,003
May 12 2022 65.55 0.93 1.44% 64.64 65.62 63.815 1,774,498


Your Recent History
NASDAQ
REG
Regency Ce..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now