Regency Centers Corp (NQ: REG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	35.22	35.22	33.88	34.67	4,654,877	-0.66(-1.87%)
Jul 30, 2020	34.76	35.54	34.08	35.33	1,060,822	-0.25(-0.71%)
Jul 29, 2020	35.69	35.89	34.71	35.58	1,329,052	+0.30(+0.86%)
Jul 28, 2020	33.50	35.75	33.37	35.28	1,638,645	+1.55(+4.61%)
Jul 27, 2020	33.09	33.82	32.51	33.72	1,475,134	-0.04(-0.12%)
Jul 24, 2020	34.20	34.47	33.68	33.76	1,369,408	-0.40(-1.16%)
Jul 23, 2020	34.69	35.03	33.67	34.16	1,101,077	-0.79(-2.27%)
Jul 22, 2020	34.19	35.11	33.84	34.96	1,385,964	+0.67(+1.95%)
Jul 21, 2020	34.55	35.23	34.10	34.29	1,720,778	-0.50(-1.43%)
Jul 20, 2020	35.19	35.40	34.36	34.79	1,499,330	-0.45(-1.27%)
Jul 17, 2020	35.86	35.86	35.18	35.23	820,982	-0.34(-0.95%)
Jul 16, 2020	35.94	36.28	35.41	35.57	935,943	-0.73(-2.01%)
Jul 15, 2020	36.43	36.98	35.81	36.30	1,604,939	+0.76(+2.13%)
Jul 14, 2020	36.48	36.49	35.25	35.55	1,263,474	-0.44(-1.22%)
Jul 13, 2020	36.65	36.97	35.65	35.99	1,075,161	-0.30(-0.81%)
Jul 10, 2020	35.57	36.93	35.53	36.28	1,112,592	+0.69(+1.95%)
Jul 09, 2020	36.48	36.57	34.80	35.59	1,052,751	-1.08(-2.95%)
Jul 08, 2020	37.10	37.30	36.14	36.67	1,418,580	-0.58(-1.56%)
Jul 07, 2020	38.30	38.30	37.01	37.25	869,034	-1.60(-4.11%)
Jul 06, 2020	39.67	40.41	38.43	38.85	1,250,073	+0.21(+0.55%)
Jul 02, 2020	40.09	40.40	38.35	38.64	811,514	-0.37(-0.95%)
Jul 01, 2020	39.20	39.94	38.79	39.01	976,281	+0.24(+0.61%)
Jun 30, 2020	38.83	39.70	38.25	38.78	1,157,573	+0.06(+0.15%)
Jun 29, 2020	38.41	38.75	37.18	38.72	1,026,874	+1.12(+2.99%)
Jun 26, 2020	37.89	38.42	37.03	37.59	1,409,529	-0.49(-1.30%)
Jun 25, 2020	37.14	38.27	36.84	38.09	1,109,051	+0.60(+1.61%)
Jun 24, 2020	38.29	38.29	35.90	37.48	1,412,472	-1.50(-3.84%)
Jun 23, 2020	39.26	39.60	38.19	38.98	1,453,365	+0.61(+1.59%)
Jun 22, 2020	37.53	38.42	36.94	38.37	1,762,956	+0.65(+1.74%)
Jun 19, 2020	39.31	40.47	37.30	37.71	4,070,118	-1.53(-3.91%)
Jun 18, 2020	38.40	39.80	38.25	39.25	1,136,796	-0.35(-0.88%)
Jun 17, 2020	41.53	41.58	39.52	39.59	1,224,732	-1.87(-4.50%)
Jun 16, 2020	42.13	42.90	40.65	41.46	1,810,696	+0.95(+2.36%)
Jun 15, 2020	38.58	40.96	38.39	40.51	1,445,925	+0.04(+0.10%)
Jun 12, 2020	40.37	40.60	38.66	40.47	1,857,004	+2.68(+7.09%)
Jun 11, 2020	37.37	39.29	37.36	37.79	2,206,978	-2.91(-7.14%)
Jun 10, 2020	42.26	42.33	39.72	40.69	2,083,296	-2.21(-5.16%)
Jun 09, 2020	43.68	43.95	42.72	42.91	1,484,642	-2.47(-5.44%)
Jun 08, 2020	42.72	45.85	42.72	45.37	1,787,412	+2.45(+5.71%)
Jun 05, 2020	44.29	46.11	42.76	42.92	2,674,673	+0.84(+1.99%)
Jun 04, 2020	41.24	42.53	40.38	42.09	1,401,290	+0.47(+1.14%)
Jun 03, 2020	39.36	42.46	39.36	41.61	1,686,051	+2.92(+7.56%)
Jun 02, 2020	38.78	39.21	38.30	38.69	1,734,976	+0.33(+0.86%)
Jun 01, 2020	36.31	38.63	36.12	38.36	1,173,276	+2.21(+6.10%)
May 29, 2020	36.81	37.44	36.07	36.16	2,042,100	-1.61(-4.25%)
May 28, 2020	39.47	39.47	37.31	37.76	1,962,163	-0.98(-2.52%)
May 27, 2020	39.15	39.59	37.75	38.74	2,063,939	+0.61(+1.61%)
May 26, 2020	36.55	38.24	36.35	38.12	1,823,756	+3.26(+9.36%)
May 22, 2020	36.00	36.00	34.28	34.86	1,161,234	-0.70(-1.97%)
May 21, 2020	34.40	36.01	34.40	35.56	1,955,817	+0.61(+1.74%)
May 20, 2020	35.19	35.67	34.36	34.96	1,544,681	-0.24(-0.67%)
May 19, 2020	34.83	35.54	33.83	35.19	2,495,862	+0.29(+0.82%)
May 18, 2020	32.51	35.29	32.51	34.91	1,905,326	+3.80(+12.22%)
May 15, 2020	29.96	31.20	29.08	31.10	4,547,417	+0.76(+2.49%)
May 14, 2020	29.38	30.70	27.89	30.35	2,707,418	+0.37(+1.22%)
May 13, 2020	31.63	31.66	29.81	29.98	1,427,824	-2.03(-6.34%)
May 12, 2020	33.78	33.94	31.88	32.01	1,971,543	-1.72(-5.10%)
May 11, 2020	34.47	34.90	33.10	33.73	1,358,161	-1.15(-3.29%)
May 08, 2020	34.05	35.83	33.02	34.88	1,783,461	+2.36(+7.26%)
May 07, 2020	32.13	33.43	32.02	32.52	1,529,173	+0.82(+2.60%)
May 06, 2020	33.26	34.08	31.48	31.69	1,272,804	-1.82(-5.43%)
May 05, 2020	34.00	34.89	33.31	33.51	1,762,991	+0.07(+0.22%)
May 04, 2020	32.82	33.60	32.44	33.44	1,272,650	-0.57(-1.69%)

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.