Indicators

Regency Centers Corp (NQ: REG )

61.40 +1.31 (+2.18%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.22	37.86	36.47	36.56	2,019,523	-1.62(-4.25%)
May 28, 2020	39.91	39.91	37.72	38.18	1,940,469	-0.99(-2.52%)
May 27, 2020	39.58	40.04	38.17	39.17	2,041,120	+0.62(+1.61%)
May 26, 2020	36.96	38.67	36.76	38.55	1,803,592	+3.30(+9.36%)
May 22, 2020	36.40	36.40	34.66	35.25	1,148,395	-0.71(-1.97%)
May 21, 2020	34.78	36.41	34.78	35.96	1,934,194	+0.62(+1.74%)
May 20, 2020	35.59	36.07	34.74	35.35	1,527,603	-0.24(-0.67%)
May 19, 2020	35.22	35.94	34.21	35.59	2,468,268	+0.29(+0.82%)
May 18, 2020	32.88	35.69	32.88	35.30	1,884,261	+3.84(+12.23%)
May 15, 2020	30.30	31.55	29.40	31.45	4,497,140	+0.76(+2.49%)
May 14, 2020	29.71	31.05	28.21	30.69	2,677,485	+0.37(+1.22%)
May 13, 2020	31.98	32.01	30.14	30.32	1,412,037	-2.05(-6.34%)
May 12, 2020	34.16	34.32	32.24	32.37	1,949,746	-1.74(-5.10%)
May 11, 2020	34.85	35.29	33.47	34.11	1,343,145	-1.16(-3.29%)
May 08, 2020	34.43	36.23	33.38	35.27	1,763,743	+2.39(+7.26%)
May 07, 2020	32.48	33.80	32.38	32.88	1,512,266	+0.83(+2.60%)
May 06, 2020	33.63	34.46	31.83	32.05	1,258,732	-1.84(-5.43%)
May 05, 2020	34.38	35.28	33.69	33.89	1,743,499	+0.08(+0.22%)
May 04, 2020	33.18	33.97	32.80	33.81	1,258,580	-0.58(-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.