Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Regency Centers Corporation (REGCO)
Regency Centers Corporation (REGCO) Historical

REGCO Regency Centers Corporation

22.13

0.16 (0.73%)

Jul 19 2024 - Closed

Delayed by 15 minutes

REGCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	22.13	0.16	0.73%	21.97	22.25	21.94	7,139
Jul 18 2024	21.97	0.02	0.07%	22.00	22.04	21.90	6,675
Jul 17 2024	21.96	-0.03	-0.11%	21.94	22.10	21.84	10,746
Jul 16 2024	21.98	-0.16	-0.72%	21.85	22.22	21.85	8,986
Jul 15 2024	22.14	0.14	0.64%	22.03	22.25	22.03	16,304
Jul 12 2024	22.00	0.00	0.00%	22.00	22.39	21.85	45,139
Jul 11 2024	22.00	0.07	0.32%	22.04	22.15	21.97	73,381
Jul 10 2024	21.93	-0.07	-0.32%	22.01	22.11	21.93	1,834
Jul 09 2024	22.00	-0.04	-0.18%	22.10	22.10	21.91	2,207
Jul 08 2024	22.04	-0.07	-0.32%	22.09	22.09	21.90	1,423
Jul 05 2024	22.11	0.04	0.18%	22.07	22.37	22.07	2,653
Jul 03 2024	22.07	0.06	0.27%	22.01	22.40	21.99	12,325
Jul 02 2024	22.01	0.26	1.20%	21.75	22.01	21.75	4,934
Jul 01 2024	21.75	-0.10	-0.46%	21.75	21.85	21.60	3,161
Jun 28 2024	21.85	0.00	0.00%	21.85	21.85	21.85	0
Jun 27 2024	21.85	-0.02	-0.09%	21.87	22.14	21.80	3,042
Jun 26 2024	21.87	-0.01	-0.05%	21.81	22.01	21.75	8,547
Jun 25 2024	21.88	-0.09	-0.41%	21.95	21.95	21.88	2,315
Jun 24 2024	21.97	0.11	0.50%	21.95	22.02	21.95	923
Jun 21 2024	21.86	0.02	0.09%	21.77	21.86	21.77	1,359
Jun 20 2024	21.84	0.04	0.18%	21.86	21.86	21.80	2,917
Jun 18 2024	21.80	0.05	0.23%	21.96	21.96	21.80	2,415
Jun 17 2024	21.75	-0.20	-0.91%	21.95	22.00	21.75	1,186
Jun 14 2024	21.95	-0.05	-0.23%	22.01	22.18	21.95	900
Jun 13 2024	22.00	0.00	0.00%	22.10	22.10	22.00	1,475
Jun 12 2024	22.00	-0.18	-0.81%	22.08	22.08	21.96	2,360
Jun 11 2024	22.18	0.16	0.73%	22.05	22.18	21.80	4,632
Jun 10 2024	22.02	-0.04	-0.18%	22.08	22.14	21.99	1,498
Jun 07 2024	22.06	-0.16	-0.72%	22.14	22.14	21.78	926
Jun 06 2024	22.22	-0.18	-0.80%	22.23	22.23	22.06	1,633
Jun 05 2024	22.40	0.17	0.76%	22.26	22.40	22.26	1,063
Jun 04 2024	22.23	0.13	0.59%	22.40	22.40	22.23	952
Jun 03 2024	22.10	0.00	0.00%	22.12	22.12	22.10	18
May 31 2024	22.10	-0.24	-1.07%	22.27	22.27	22.10	2,130
May 30 2024	22.34	0.40	1.82%	21.92	22.34	21.92	1,486
May 29 2024	21.94	-0.11	-0.50%	21.95	22.05	21.75	1,616
May 28 2024	22.05	-0.32	-1.43%	22.28	22.28	22.05	3,013
May 24 2024	22.37	0.63	2.90%	21.94	22.37	21.94	150
May 23 2024	21.74	-0.11	-0.50%	21.85	21.85	21.74	1,491
May 22 2024	21.85	-0.24	-1.09%	21.90	21.90	21.85	180
May 21 2024	22.09	0.12	0.55%	21.90	22.11	21.90	9,653
May 20 2024	21.97	0.03	0.14%	21.96	21.98	21.76	2,918
May 17 2024	21.94	-0.06	-0.27%	22.00	22.01	21.80	3,090
May 16 2024	22.00	-0.10	-0.45%	22.10	22.10	21.95	2,568
May 15 2024	22.10	0.08	0.36%	22.06	22.18	22.04	15,553
May 14 2024	22.02	-0.14	-0.63%	22.02	22.02	21.92	3,669
May 13 2024	22.16	0.33	1.51%	22.42	22.42	22.00	1,679
May 10 2024	21.83	-0.13	-0.59%	21.90	22.13	21.83	2,792
May 09 2024	21.96	-0.01	-0.05%	21.97	22.26	21.96	20,964
May 08 2024	21.97	-0.12	-0.54%	22.26	22.26	21.82	5,064
May 07 2024	22.09	-0.11	-0.50%	22.19	22.36	21.93	18,098
May 06 2024	22.20	0.21	0.95%	22.40	22.40	22.01	18,418
May 03 2024	21.99	0.19	0.87%	21.91	23.00	21.85	44,095
May 02 2024	21.80	0.15	0.69%	21.71	21.94	21.69	35,511
May 01 2024	21.65	0.18	0.84%	21.75	22.11	21.60	5,333
Apr 30 2024	21.47	-0.69	-3.11%	21.89	22.38	21.47	25,437
Apr 29 2024	22.16	0.05	0.23%	22.74	22.74	21.95	5,679
Apr 26 2024	22.11	-0.41	-1.82%	22.49	22.49	22.11	1,558
Apr 25 2024	22.52	0.07	0.31%	22.64	22.65	22.31	4,035
Apr 24 2024	22.45	-0.25	-1.10%	22.02	23.30	22.02	7,873
Apr 23 2024	22.70	-0.29	-1.26%	22.72	23.04	22.67	7,627
Apr 22 2024	22.99	0.00	0.00%	22.93	22.99	22.50	5,701

Regency Centers

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions