NasdaqGS - Delayed Quote USD

Regency Centers Corporation (REGCP)

Compare
22.73
0.00
(0.00%)
As of April 9 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202522.9822.7322.7322.7322.735
Apr 8, 202522.9822.9822.7722.7722.771,100
Apr 7, 202522.6122.7522.6022.6922.696,700
Apr 4, 202522.7622.7622.6022.7222.725,100
Apr 3, 202522.9423.0022.7222.9722.973,500
Apr 2, 202523.2523.2623.0323.1923.1910,600
Apr 1, 202523.2123.3723.2123.3723.37700
Mar 31, 202523.4123.4123.4123.4123.41-
Mar 28, 202523.4123.4123.4123.4123.41-
Mar 27, 202523.3023.4123.1123.4123.412,100
Mar 26, 202523.5523.5523.4023.4023.402,700
Mar 25, 202523.5823.6023.4423.6023.606,600
Mar 24, 202523.8023.8023.5023.5823.587,700
Mar 21, 202523.8523.8523.8523.8523.85-
Mar 20, 202523.6523.8523.5223.8523.854,200
Mar 19, 202523.5124.0323.5124.0324.031,900
Mar 18, 202523.6323.6323.6323.6323.63200
Mar 17, 202523.8223.9023.8223.8323.831,500
Mar 14, 202523.5323.7123.5323.7123.71600
Mar 13, 202523.8323.8323.5723.5823.58500
Mar 12, 202523.7023.7223.7023.7223.72400
Mar 11, 202523.7023.8423.7023.8323.831,900
Mar 10, 202523.5023.8423.5023.8423.845,500
Mar 7, 202523.6523.6523.6523.6523.65200
Mar 6, 202523.5023.6423.5023.6323.636,300
Mar 5, 202523.4623.5023.4223.5023.502,600
Mar 4, 202523.3023.3923.3023.3923.39700
Mar 3, 202523.5023.5923.3523.3823.38103,000
Feb 28, 202523.3523.7023.3523.5523.551,900
Feb 27, 202523.4023.4623.3423.4323.432,800
Feb 26, 202523.7923.7923.3323.3323.33500
Feb 25, 202523.5823.7923.3023.7923.791,500
Feb 24, 202523.5923.5923.5923.5923.59300
Feb 21, 202523.5023.5023.5023.5023.50-
Feb 20, 202523.5023.5023.4923.5023.503,400
Feb 19, 202523.4423.5523.3223.4023.403,400
Feb 18, 202523.9023.9023.5923.5923.59900
Feb 14, 202523.9023.9023.7723.7723.771,000
Feb 13, 202523.8923.8923.5923.6923.692,000
Feb 12, 202523.2023.7623.1823.7623.7622,300
Feb 11, 202523.0923.2022.9523.2023.2020,100
Feb 10, 202523.0823.1023.0223.0423.0410,900
Feb 7, 202523.5523.7023.0223.0223.024,500
Feb 6, 202523.5723.9323.5723.6023.602,300
Feb 5, 202523.7323.7323.5723.5723.572,400
Feb 4, 202523.8023.8023.6123.7523.75500
Feb 3, 202523.2624.2023.2624.2024.201,400
Jan 31, 202524.1624.3023.5923.5923.592,000
Jan 30, 202523.5523.9323.5523.9323.931,200
Jan 29, 202523.2623.5923.2623.5923.594,000
Jan 28, 202523.8623.8623.5823.5823.581,400
Jan 27, 202523.9923.9923.7823.7823.784,100
Jan 24, 202523.9724.0023.7023.9023.9027,200
Jan 23, 202523.5923.9923.5923.8823.887,400
Jan 22, 202523.7023.7723.6023.6023.604,800
Jan 21, 202523.0623.7323.0623.5423.5416,100
Jan 17, 202523.1523.4023.0523.2623.2615,100
Jan 16, 202523.8224.2423.4523.4523.4519,700
Jan 15, 202523.8924.3923.8924.2224.2214,700
Jan 14, 202523.7523.8923.6123.6823.687,900
Jan 13, 202523.5723.6023.4523.4523.455,000
Jan 10, 202523.4523.7023.4523.6523.656,200
Jan 8, 202523.8523.8523.4623.4623.4624,100
Jan 7, 202523.7523.7823.7423.7523.753,700
Jan 6, 202523.5123.7523.4523.7523.755,400
Jan 3, 202523.2323.7223.2323.6523.656,000
Jan 2, 202523.1423.3023.1423.3023.303,100
Dec 31, 202423.1723.5822.7722.8222.82120,400
Dec 30, 202423.6023.7522.9522.9622.9614,600
Dec 27, 202423.3023.4123.3023.4123.411,200
Dec 26, 202423.5323.5323.5023.5123.514,100
Dec 24, 202423.5423.5923.4423.5923.595,700
Dec 23, 202423.3123.5523.2823.5523.554,800
Dec 20, 202423.9823.9823.5123.6123.613,800
Dec 19, 202423.5023.5023.3423.4823.485,800
Dec 18, 202423.6023.6023.5023.5023.5011,300
Dec 17, 202423.5823.5823.4523.5523.554,100
Dec 16, 202423.6023.6023.4523.4523.456,500
Dec 13, 202423.9323.9323.1923.4823.484,800
Dec 12, 202423.9324.2623.9123.9323.9341,900
Dec 11, 202424.2624.2824.0624.1724.1711,200
Dec 10, 202424.3024.3024.2624.3024.308,500
Dec 9, 202424.3724.3924.2124.2424.246,900
Dec 6, 202424.2724.2924.2624.2924.293,000
Dec 5, 202424.2324.5124.2324.2924.295,900
Dec 4, 202424.5024.5024.0024.2024.203,600
Dec 3, 202424.6824.6824.5424.5424.541,500
Dec 2, 202424.6624.6624.4524.5824.587,400
Nov 29, 202424.3024.7124.3024.6624.664,600
Nov 27, 202424.3024.3024.2324.2324.23700
Nov 26, 202424.2624.5123.9224.0824.089,700
Nov 25, 202424.4124.6024.3524.3524.354,900
Nov 22, 202424.4024.4024.3524.3524.351,600
Nov 21, 202424.2924.5424.2524.4024.402,500
Nov 20, 202424.1724.1724.0324.1024.106,300
Nov 19, 202424.2224.2724.1724.2024.202,300
Nov 18, 202424.5024.5024.2524.2524.251,500
Nov 15, 202424.4524.7524.3124.5024.507,900
Nov 14, 202424.4724.4724.2124.3224.3214,200
Nov 13, 202424.2624.2624.2624.2624.26-
Nov 12, 202424.7024.7024.2624.2624.26700
Nov 11, 202425.2225.2224.8824.9224.921,800
Nov 8, 202424.9925.2524.9725.2525.251,500
Nov 7, 202424.8524.8524.8524.8524.851,200
Nov 6, 202424.8624.9524.7624.8324.831,800
Nov 5, 202424.8825.0324.8825.0325.031,800
Nov 4, 202425.0225.0424.9224.9224.923,300
Nov 1, 202424.8824.9024.8124.8124.812,200
Oct 31, 202424.8825.0824.7525.0525.056,500
Oct 30, 202424.8524.8624.7524.7524.75600
Oct 29, 202424.6924.7524.6924.7524.75500
Oct 28, 202424.9024.9524.7724.7724.771,400
Oct 25, 202424.9824.9824.9224.9524.958,100
Oct 24, 202424.8524.9624.8424.9624.966,400
Oct 23, 202424.9425.0124.6724.8824.8827,000
Oct 22, 202425.0025.0024.8225.0025.007,200
Oct 21, 202424.7524.7524.7024.7524.75800
Oct 18, 202424.8524.8524.7724.7724.77400
Oct 17, 202424.9024.9124.7724.8024.802,100
Oct 16, 2024 0.39 Dividend
Oct 16, 202425.4025.4024.2624.9424.942,600
Oct 15, 202425.1625.3925.1625.2524.865,200
Oct 14, 202425.2125.2125.1725.2024.815,600
Oct 11, 202425.3425.3525.3025.3024.913,100
Oct 10, 202425.3325.3425.2425.2424.857,100
Oct 9, 202425.2925.2925.1625.2024.818,200
Oct 8, 202425.1025.1025.1025.1024.71-
Oct 7, 202425.1425.2025.0725.1024.7110,600
Oct 4, 202425.3525.3525.0425.2624.873,200
Oct 3, 202425.3325.3325.3325.3324.94500
Oct 2, 202425.3225.3625.3125.3624.974,500
Oct 1, 202425.5025.5025.3525.4125.021,400
Sep 30, 202425.1325.6325.1025.6325.2349,600
Sep 27, 202425.2025.2025.1025.1024.711,200
Sep 26, 202425.2625.3525.2025.2024.811,300
Sep 25, 202425.3525.3525.2225.2224.833,600
Sep 24, 202425.2525.4025.1425.4025.016,000
Sep 23, 202424.6225.3724.6225.2524.863,800
Sep 20, 202424.9925.2524.9825.1524.763,000
Sep 19, 202425.0825.0824.9925.0224.635,500
Sep 18, 202424.9825.1424.9825.0524.6610,700
Sep 17, 202424.8025.0324.7524.8724.487,600
Sep 16, 202424.6124.7524.6124.7024.321,500
Sep 13, 202424.7624.7624.5024.5624.181,500
Sep 12, 202424.0024.3424.0024.3423.9610,700
Sep 11, 202424.1724.2023.5223.9723.605,300
Sep 10, 202424.1924.3224.0024.0023.635,800
Sep 9, 202424.0024.1424.0024.0023.633,300
Sep 6, 202423.7724.0423.7724.0023.633,600
Sep 5, 202424.0024.0724.0024.0223.6512,600
Sep 4, 202424.3424.3423.9724.0323.6670,500
Sep 3, 202424.3424.3423.9524.0223.651,600
Aug 30, 202424.0624.0623.7323.7323.361,200
Aug 29, 202424.2024.2024.0024.0023.631,000
Aug 28, 202423.7524.0023.7124.0023.635,000
Aug 27, 202423.7624.0823.7624.0023.6318,000
Aug 26, 202424.0724.0823.9323.9323.566,800
Aug 23, 202424.0024.0723.8624.0723.7012,200
Aug 22, 202424.0024.0023.7823.7823.41500
Aug 21, 202423.8923.9223.7823.7823.412,100
Aug 20, 202423.7424.0023.7424.0023.63700
Aug 19, 202423.0324.2323.0324.2323.853,000
Aug 16, 202423.4823.9923.4823.9923.62400
Aug 15, 202423.3623.3623.3623.3623.00300
Aug 14, 202423.3623.3623.3623.3623.003,100
Aug 13, 202423.6023.6023.3623.3623.002,300
Aug 12, 202423.1023.1023.1023.1022.74300
Aug 9, 202423.0923.2023.0123.2022.845,900
Aug 8, 202423.2023.2023.2023.2022.84-
Aug 7, 202423.2023.2023.2023.2022.84300
Aug 6, 202423.3823.3823.3823.3823.02-
Aug 5, 202423.3823.3823.3823.3823.02700
Aug 2, 202423.3523.3823.3523.3823.021,800
Aug 1, 202423.2523.3023.2523.3022.941,700
Jul 31, 202423.1523.2523.0723.2522.892,500
Jul 30, 202423.0023.0022.9622.9822.62700
Jul 29, 202423.0023.0023.0023.0022.64300
Jul 26, 202423.0623.0623.0623.0622.70600
Jul 25, 202423.0623.0623.0623.0622.70600
Jul 24, 202423.0123.1023.0123.0622.7022,200
Jul 23, 202423.0923.1223.0023.0022.6511,900
Jul 22, 202423.0723.3223.0023.0822.726,700
Jul 19, 202423.2323.2323.1123.1622.801,600
Jul 18, 202423.2023.3423.1123.1122.755,300
Jul 17, 202423.2523.2523.2223.2522.895,500
Jul 16, 2024 0.39 Dividend
Jul 16, 202423.2223.4123.1723.2522.894,000
Jul 15, 202423.5023.6323.5023.6322.872,000
Jul 12, 202423.6823.6823.4023.4222.682,100
Jul 11, 202423.4523.5223.1623.3622.6217,500
Jul 10, 202423.3823.3823.0123.1322.39230,600
Jul 9, 202423.4423.4423.4023.4022.665,400
Jul 8, 202423.4423.4423.4423.4422.707,000
Jul 5, 202423.4023.5423.2023.5422.79700
Jul 3, 202423.2423.4623.2423.4622.71500
Jul 2, 202423.0723.1023.0723.1022.37200
Jul 1, 202423.2423.2423.1623.1622.42500
Jun 28, 202423.3023.3023.0823.0822.35800
Jun 27, 202423.1023.5323.1023.5322.781,100
Jun 26, 202423.1523.5223.0523.0722.347,200
Jun 25, 202423.0523.3223.0523.3222.5811,800
Jun 24, 202423.3023.3023.3023.3022.561,000
Jun 21, 202423.2823.2823.2823.2822.54-
Jun 20, 202423.5023.5023.2523.2822.541,300
Jun 18, 202423.7023.7023.0523.0522.323,300
Jun 17, 202423.0523.0723.0523.0522.324,700
Jun 14, 202423.1323.1423.1323.1422.40900
Jun 13, 202423.0723.1323.0723.1322.39600
Jun 12, 202423.1323.1623.1123.1522.412,100
Jun 11, 202423.4023.4023.4023.4022.66300
Jun 10, 202423.4023.4023.4023.4022.661,300
Jun 7, 202423.0523.0523.0523.0522.32600
Jun 6, 202423.3423.7223.3423.5322.782,100
Jun 5, 202423.2923.2923.2923.2922.55600
Jun 4, 202423.2423.2923.1523.2922.5516,500
Jun 3, 202423.0523.2723.0523.1422.402,100
May 31, 202423.1423.1423.0523.0522.323,700
May 30, 202423.0523.0523.0523.0522.32100
May 29, 202423.0923.0923.0523.0522.321,200
May 28, 202423.0523.0523.0523.0522.32300
May 24, 202423.0523.0523.0523.0522.32-
May 23, 202423.0423.0823.0023.0522.327,200
May 22, 202423.1423.1423.0523.0522.323,200
May 21, 202423.0523.1523.0523.1522.412,800
May 20, 202423.0523.1023.0523.0522.322,000
May 17, 202423.0423.0523.0023.0522.321,600
May 16, 202422.9823.0022.9823.0022.27800
May 15, 202422.9523.1422.9523.1022.372,500
May 14, 202422.9022.9022.8722.8722.14800
May 13, 202422.9423.0522.9022.9022.17600
May 10, 202422.9022.9022.6022.9022.171,600
May 9, 202422.9123.0222.9122.9422.214,100
May 8, 202423.1423.5622.8122.9622.233,900
May 7, 202423.3124.3423.3023.3522.614,900
May 6, 202423.5924.3423.0523.2822.541,300
May 3, 202423.0323.3523.0323.1522.411,100
May 2, 202422.7224.3122.7123.4022.667,400
May 1, 202422.6122.9322.6022.6721.957,100
Apr 30, 202422.9322.9322.2922.5121.7935,700
Apr 29, 202422.9222.9522.8722.9322.203,300
Apr 26, 202422.8523.0422.7723.0222.294,000
Apr 25, 202423.0523.0522.8222.8222.091,200
Apr 24, 202423.0523.1922.9723.0422.312,800
Apr 23, 202423.0223.2022.9823.2022.461,900
Apr 22, 202422.9022.9322.5122.9222.1913,700
Apr 19, 202423.0023.0022.7322.8422.11700
Apr 18, 202423.0523.2622.8422.9622.232,500
Apr 17, 202423.0023.0922.8623.0222.295,500
Apr 16, 202422.9623.0222.7723.0022.274,500
Apr 15, 202422.8723.3022.8722.9622.233,000
Apr 12, 2024 0.39 Dividend
Apr 12, 202423.5223.6123.5223.5522.8012,000
Apr 11, 202423.7323.8022.8623.7522.617,800
Apr 10, 202424.0924.0923.8723.8722.736,000

Related Tickers

BFS-PE Saul Centers, Inc.
19.30
+2.74%
 
KIM-PN Kimco Realty Corporation
56.94
-0.85%
 
FRT-PC Federal Realty Investment Trust
19.92
-1.68%
 
KIM-PL Kimco Realty Corporation
19.78
-0.65%
 
CDR-PC Cedar Realty Trust, Inc.
14.45
+1.19%
 
ADC-PA Agree Realty Corporation
17.49
-0.34%
 
KIM-PM Kimco Realty Corporation
20.00
-0.99%
 
CWYUF SmartCentres Real Estate Investment Trust
17.43
+5.00%
 
AKR Acadia Realty Trust
18.84
-0.87%
 
SPG-PJ Simon Property Group, Inc.
58.35
+0.09%