REG - REGENCY CENTERS CORP
72.13
0.350 0.485%
Share volume: 2,212
Last Updated: Wed 05 Feb 2025 03:30:06 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$71.78
0.35
0.49%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $71.75 | $71.75 | $72.18 | $72.18 | $71.21 | $71.21 | $71.78 | $71.78 | 652,387 | $652,387.00 |
| 02/03/2025 | $71.64 | $71.64 | $72.11 | $72.11 | $70.60 | $70.60 | $71.86 | $71.86 | 943,046 | $943,046.00 |
| 01/31/2025 | $71.65 | $71.65 | $72.35 | $72.35 | $71.47 | $71.47 | $71.84 | $71.84 | 1,079,296 | $1,079,296.00 |
| 01/30/2025 | $71.95 | $71.95 | $72.71 | $72.71 | $71.38 | $71.38 | $71.96 | $71.96 | 1,044,223 | $1,044,223.00 |
| 01/29/2025 | $72.41 | $72.41 | $72.60 | $72.60 | $70.90 | $70.90 | $71.33 | $71.33 | 864,441 | $864,441.00 |
| 01/28/2025 | $72.83 | $72.83 | $73.99 | $73.99 | $72.36 | $72.36 | $72.53 | $72.53 | 1,099,415 | $1,099,415.00 |
| 01/27/2025 | $72.14 | $72.14 | $73.93 | $73.93 | $71.71 | $71.71 | $73.09 | $73.09 | 1,095,637 | $1,095,637.00 |
| 01/24/2025 | $70.84 | $70.84 | $72.08 | $72.08 | $70.79 | $70.79 | $71.77 | $71.77 | 797,714 | $797,714.00 |
| 01/23/2025 | $71.30 | $71.30 | $71.49 | $71.49 | $70.39 | $70.39 | $71.07 | $71.07 | 832,630 | $832,630.00 |
| 01/22/2025 | $71.35 | $71.35 | $71.62 | $71.62 | $70.60 | $70.60 | $71.13 | $71.13 | 806,137 | $806,137.00 |