Regency Centers Corp (NQ: REG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.65	53.74	52.49	53.36	1,790,043	+0.53(+1.01%)
May 30, 2019	52.67	53.82	52.54	52.83	1,938,431	+0.15(+0.29%)
May 29, 2019	53.74	54.22	52.50	52.68	2,532,735	-1.06(-1.97%)
May 28, 2019	54.09	54.29	53.67	53.74	2,591,891	-0.28(-0.51%)
May 24, 2019	54.21	54.36	53.84	54.01	769,933	+0.02(+0.05%)
May 23, 2019	53.50	54.05	53.27	53.99	1,203,983	+0.28(+0.51%)
May 22, 2019	53.78	54.01	53.42	53.71	1,513,395	-0.08(-0.15%)
May 21, 2019	53.58	54.20	53.22	53.79	1,435,690	+0.34(+0.64%)
May 20, 2019	54.17	54.91	53.25	53.45	994,947	-0.72(-1.33%)
May 17, 2019	54.33	54.87	54.03	54.17	1,598,332	-0.23(-0.43%)
May 16, 2019	54.08	54.79	54.08	54.41	1,263,596	+0.32(+0.60%)
May 15, 2019	53.73	54.49	53.61	54.08	1,493,380	+0.34(+0.63%)
May 14, 2019	53.16	53.97	53.16	53.74	1,406,155	+0.36(+0.67%)
May 13, 2019	52.60	53.52	52.60	53.39	1,416,818	+0.36(+0.69%)
May 10, 2019	52.38	53.14	52.11	53.02	764,866	+0.60(+1.15%)
May 09, 2019	52.24	52.56	51.89	52.42	686,772	+0.08(+0.15%)
May 08, 2019	52.32	52.82	52.17	52.34	1,258,485	+0.13(+0.25%)
May 07, 2019	52.97	53.09	51.73	52.21	919,312	-0.95(-1.78%)
May 06, 2019	53.75	53.75	53.02	53.16	770,699	-0.40(-0.75%)
May 03, 2019	53.92	54.36	52.79	53.56	1,346,360	-0.13(-0.24%)
May 02, 2019	53.98	54.55	52.17	53.69	1,062,555	-0.27(-0.51%)

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.