Regency Centers Corp (NQ: REG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	59.68	60.49	59.48	59.93	1,307,604	-0.16(-0.26%)
Jun 10, 2024	60.20	60.63	59.34	60.09	969,175	-0.47(-0.78%)
Jun 07, 2024	60.17	60.72	60.08	60.56	947,002	-0.24(-0.39%)
Jun 06, 2024	60.19	61.08	60.19	60.80	678,516	+0.22(+0.36%)
Jun 05, 2024	60.81	60.94	60.27	60.58	646,227	-0.30(-0.49%)
Jun 04, 2024	61.10	61.45	60.83	60.88	763,628	-0.38(-0.61%)
Jun 03, 2024	60.79	61.45	60.78	61.26	965,103	+0.53(+0.88%)
May 31, 2024	59.81	60.81	59.47	60.72	1,404,799	+1.30(+2.18%)
May 30, 2024	58.75	59.50	58.57	59.43	942,548	+1.38(+2.39%)
May 29, 2024	57.66	58.08	57.55	58.04	955,120	-0.22(-0.37%)
May 28, 2024	59.02	59.39	58.20	58.26	801,833	-0.38(-0.64%)
May 24, 2024	59.00	59.04	58.42	58.63	914,697	+0.02(+0.03%)
May 23, 2024	59.35	59.60	58.59	58.61	939,964	-1.04(-1.74%)
May 22, 2024	59.43	60.08	59.35	59.65	790,841	+0.15(+0.25%)
May 21, 2024	59.19	59.52	59.06	59.50	467,641	+0.22(+0.37%)
May 20, 2024	60.22	60.22	59.17	59.29	543,361	-0.93(-1.54%)
May 17, 2024	59.87	60.62	59.43	60.22	1,151,619	+0.76(+1.28%)
May 16, 2024	60.11	60.11	59.36	59.46	858,423	-0.43(-0.71%)
May 15, 2024	59.86	59.95	59.38	59.88	879,329	+0.79(+1.34%)
May 14, 2024	59.58	59.59	58.67	59.09	1,009,160	-0.05(-0.08%)
May 13, 2024	59.24	59.30	58.86	59.14	1,020,576	+0.23(+0.39%)
May 10, 2024	58.69	58.99	58.65	58.91	706,358	+0.25(+0.42%)
May 09, 2024	58.34	58.68	57.93	58.66	638,984	+0.64(+1.11%)
May 08, 2024	58.58	59.31	57.85	58.02	1,128,026	-0.76(-1.30%)
May 07, 2024	58.74	59.37	58.55	58.78	1,067,817	+0.50(+0.87%)
May 06, 2024	58.68	58.75	57.66	58.28	792,455	-0.07(-0.12%)
May 03, 2024	60.00	60.39	57.44	58.35	2,161,439	-1.01(-1.70%)
May 02, 2024	58.57	59.50	58.54	59.36	1,366,044	+0.90(+1.54%)
May 01, 2024	58.56	59.40	57.85	58.46	1,090,498	-0.11(-0.19%)
Apr 30, 2024	57.91	59.14	57.85	58.57	1,144,838	+0.21(+0.36%)
Apr 29, 2024	57.78	58.49	57.74	58.36	2,060,273	+0.72(+1.25%)
Apr 26, 2024	58.41	58.72	57.61	57.64	1,414,004	-0.77(-1.32%)
Apr 25, 2024	58.64	58.81	58.09	58.41	1,661,550	-0.54(-0.92%)
Apr 24, 2024	59.44	59.47	58.91	58.95	1,150,417	-0.46(-0.78%)
Apr 23, 2024	58.53	59.54	58.53	59.42	707,972	+0.86(+1.47%)
Apr 22, 2024	57.90	58.72	57.55	58.56	968,742	+0.83(+1.44%)
Apr 19, 2024	57.42	57.94	57.15	57.72	1,404,407	+0.60(+1.06%)
Apr 18, 2024	56.58	57.29	56.31	57.12	877,077	+0.46(+0.82%)
Apr 17, 2024	56.42	56.92	56.29	56.66	940,171	+0.31(+0.54%)
Apr 16, 2024	56.97	57.09	55.89	56.35	1,235,085	-0.93(-1.62%)
Apr 15, 2024	58.14	58.17	56.86	57.28	1,641,284	-0.56(-0.97%)
Apr 12, 2024	57.36	57.92	57.20	57.84	2,007,209	+0.30(+0.52%)
Apr 11, 2024	57.95	58.12	57.04	57.55	1,026,081	-0.16(-0.27%)
Apr 10, 2024	58.08	58.57	57.56	57.70	2,653,098	-1.83(-3.07%)
Apr 09, 2024	58.67	59.63	58.49	59.53	1,940,202	+1.00(+1.71%)
Apr 08, 2024	58.44	58.91	57.93	58.54	1,230,152	+0.39(+0.66%)
Apr 05, 2024	58.23	58.60	57.69	58.15	916,091	-0.30(-0.51%)
Apr 04, 2024	59.38	59.71	58.19	58.45	838,844	-0.63(-1.07%)
Apr 03, 2024	58.75	59.12	58.59	59.08	1,118,027	+0.07(+0.12%)
Apr 02, 2024	58.85	59.10	58.31	59.01	1,328,918	+0.02(+0.03%)
Apr 01, 2024	60.03	60.03	58.97	58.99	848,647	-0.90(-1.50%)
Mar 28, 2024	59.76	59.91	59.90	59.89	1,431,092	+0.39(+0.65%)
Mar 27, 2024	58.73	59.53	58.61	59.50	1,104,731	+1.25(+2.14%)
Mar 26, 2024	58.63	58.63	58.24	58.26	907,063	-0.19(-0.32%)
Mar 25, 2024	58.97	59.08	58.39	58.45	737,848	-0.24(-0.40%)
Mar 22, 2024	60.19	60.19	58.58	58.68	965,630	-1.37(-2.29%)
Mar 21, 2024	59.76	60.22	59.66	60.06	1,118,296	+0.46(+0.78%)
Mar 20, 2024	58.19	59.75	58.09	59.59	1,212,113	+1.01(+1.72%)
Mar 19, 2024	58.88	59.16	58.40	58.59	774,277	-0.14(-0.24%)
Mar 18, 2024	58.60	59.01	58.47	58.72	747,526	+0.30(+0.51%)
Mar 15, 2024	57.87	58.84	57.87	58.43	2,302,939	-0.18(-0.30%)
Mar 14, 2024	59.64	59.67	58.16	58.60	1,095,878	-1.35(-2.24%)
Mar 13, 2024	60.08	60.62	59.86	59.95	901,117	-0.09(-0.15%)
Mar 12, 2024	60.33	60.51	59.83	60.04	1,629,849	-0.56(-0.93%)
Mar 11, 2024	60.28	60.74	60.08	60.60	1,583,890	+0.08(+0.13%)
Mar 08, 2024	60.86	60.86	59.95	60.52	1,176,508	+0.43(+0.72%)
Mar 07, 2024	60.17	60.49	59.69	60.09	1,024,177	+0.05(+0.08%)
Mar 06, 2024	60.73	60.87	59.82	60.04	1,209,431	-0.55(-0.90%)
Mar 05, 2024	61.40	61.66	60.40	60.59	1,085,522	-0.94(-1.53%)
Mar 04, 2024	60.49	61.56	60.20	61.53	1,214,720	+1.12(+1.86%)
Mar 01, 2024	60.60	60.86	59.82	60.41	1,213,550	-0.20(-0.32%)
Feb 29, 2024	59.85	60.94	59.77	60.60	3,026,180	+0.96(+1.61%)
Feb 28, 2024	58.70	59.67	58.70	59.64	894,650	+0.43(+0.73%)
Feb 27, 2024	59.18	59.78	59.04	59.21	1,209,954	+0.29(+0.50%)
Feb 26, 2024	59.25	59.48	58.75	58.92	859,813	-0.49(-0.82%)
Feb 23, 2024	59.59	59.78	59.40	59.41	676,754	-0.33(-0.56%)
Feb 22, 2024	59.87	59.94	59.36	59.74	1,044,848	-0.15(-0.25%)
Feb 21, 2024	59.65	60.08	59.26	59.89	837,445	+0.59(+0.99%)
Feb 20, 2024	59.39	59.99	59.06	59.30	968,697	-0.19(-0.31%)
Feb 16, 2024	59.40	59.85	58.95	59.49	827,516	-0.42(-0.70%)
Feb 15, 2024	59.61	60.06	59.53	59.91	735,067	+1.03(+1.74%)
Feb 14, 2024	59.14	59.60	58.38	58.88	1,259,180	-0.23(-0.38%)
Feb 13, 2024	58.25	59.12	57.48	59.11	2,301,357	-0.27(-0.46%)
Feb 12, 2024	60.08	60.44	59.03	59.38	1,905,625	-0.61(-1.01%)
Feb 09, 2024	58.79	60.74	58.70	59.99	2,416,963	-0.80(-1.32%)
Feb 08, 2024	60.37	61.15	60.27	60.79	1,391,069	+0.19(+0.31%)
Feb 07, 2024	60.90	61.07	60.46	60.60	940,120	-0.26(-0.43%)
Feb 06, 2024	59.88	61.33	59.69	60.86	1,084,530	+0.96(+1.60%)
Feb 05, 2024	60.49	60.57	59.78	59.90	1,205,698	-1.34(-2.19%)
Feb 02, 2024	61.60	61.63	60.48	61.24	1,153,325	-1.03(-1.65%)
Feb 01, 2024	61.31	62.29	60.75	62.27	1,431,135	+0.96(+1.56%)
Jan 31, 2024	61.98	62.37	61.11	61.31	1,270,031	-0.50(-0.81%)
Jan 30, 2024	62.15	62.25	61.63	61.81	1,062,376	-0.31(-0.50%)
Jan 29, 2024	62.02	62.19	61.51	62.12	833,501	-0.10(-0.16%)
Jan 26, 2024	62.85	62.89	62.15	62.22	1,060,493	-0.36(-0.58%)
Jan 25, 2024	62.17	62.60	61.40	62.58	1,392,004	+1.72(+2.83%)
Jan 24, 2024	62.25	62.47	60.74	60.86	1,328,069	-0.80(-1.30%)
Jan 23, 2024	61.92	62.00	61.30	61.66	1,367,996	+0.06(+0.10%)
Jan 22, 2024	61.69	62.42	61.42	61.60	1,002,144	+0.23(+0.38%)
Jan 19, 2024	61.27	61.58	60.44	61.37	1,311,156	+0.42(+0.69%)
Jan 18, 2024	61.03	61.22	60.28	60.94	1,402,046	-0.17(-0.27%)
Jan 17, 2024	61.39	62.20	60.78	61.11	1,172,204	-0.84(-1.36%)
Jan 16, 2024	62.28	62.58	61.69	61.95	1,491,451	-0.72(-1.15%)
Jan 12, 2024	63.47	63.65	62.42	62.68	1,565,615	-0.11(-0.17%)
Jan 11, 2024	62.71	63.02	62.35	62.78	1,181,468	-0.28(-0.45%)
Jan 10, 2024	62.99	63.44	62.94	63.07	1,804,217	-0.06(-0.09%)
Jan 09, 2024	62.89	63.32	62.58	63.13	1,875,915	-0.46(-0.72%)
Jan 08, 2024	63.82	63.82	63.16	63.59	1,843,248	+0.00(+0.00%)
Jan 05, 2024	63.93	64.30	63.17	63.59	1,756,976	-0.57(-0.88%)
Jan 04, 2024	64.04	64.55	63.80	64.15	1,570,750	-0.18(-0.27%)
Jan 03, 2024	65.89	65.89	64.13	64.33	928,907	-1.93(-2.91%)

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.