REG - REGENCY CENTERS CORP
IEX Last Trade
74.42
-0.220 -0.296%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:01 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.80%
PREVIOUS CLOSE
CHG
CHG%
$74.64
-0.22
-0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $73.26 | $73.26 | $74.55 | $74.55 | $73.26 | $73.26 | $74.50 | $74.50 | 345,626 | $344,252.00 |
| 12/23/2024 | $73.52 | $73.52 | $73.89 | $73.89 | $73.03 | $73.03 | $73.75 | $73.75 | 1,046,195 | $1,046,195.00 |
| 12/20/2024 | $72.77 | $72.77 | $74.50 | $74.50 | $72.25 | $72.25 | $73.80 | $73.80 | 3,284,033 | $3,283,970.00 |
| 12/19/2024 | $72.80 | $72.80 | $74.13 | $74.13 | $72.36 | $72.36 | $72.42 | $72.42 | 1,742,412 | $1,742,412.00 |
| 12/18/2024 | $75.44 | $75.44 | $76.34 | $76.34 | $73.19 | $73.19 | $73.21 | $73.21 | 1,871,433 | $1,871,433.00 |
| 12/17/2024 | $74.82 | $74.82 | $76.03 | $76.03 | $74.54 | $74.54 | $75.50 | $75.50 | 1,404,738 | $1,404,738.00 |
| 12/16/2024 | $74.57 | $74.57 | $76.44 | $76.44 | $74.57 | $74.57 | $75.40 | $75.40 | 1,030,659 | $1,030,659.00 |
| 12/13/2024 | $75.10 | $74.40 | $75.90 | $75.19 | $75.08 | $74.38 | $75.37 | $74.67 | 919,578 | $919,578.00 |