Historical Data for Regency Centers Corporation (REG)

$ 42.63   0.04 (+0.09%) Volume: 211.28k 10:46 AM EDT Jul 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 43.17 43.19 42.17 42.63 211.28k 0.04 0.09% 42.63 9.06m 2,502
07/13/20 43.38 43.75 42.19 42.59 908.48k -0.35 -0.82% 42.59 38.92m 11,452
07/10/20 42.10 43.71 42.05 42.94 940.12k 0.82 1.95% 42.94 40.18m 10,613
07/09/20 43.17 43.275 41.18 42.12 889.54k -1.28 -2.95% 42.12 37.32m 11,586
07/08/20 43.91 44.14 42.77 43.40 1.2m -0.69 -1.56% 43.40 51.93m 12,329
07/07/20 45.33 45.33 43.80 44.09 734.33k -1.89 -4.11% 44.09 32.47m 9,507
07/06/20 46.95 47.83 45.48 45.98 1.06m 0.25 0.55% 45.98 48.71m 9,631
07/02/20 47.45 47.81 45.385 45.73 685.75k -0.44 -0.95% 45.73 31.53m 9,165
07/01/20 46.39 47.27 45.91 46.17 825.4k 0.28 0.61% 46.17 38.23m 10,682
06/30/20 45.96 46.98 45.27 45.89 978.11k 0.07 0.15% 45.89 45.02m 10,803
06/29/20 45.46 45.86 44.00 45.82 867.67k 1.33 2.99% 45.82 39.39m 10,728
06/26/20 44.84 45.47 43.82 44.49 1.19m -0.585 -1.30% 44.49 53.09m 10,726
06/25/20 43.96 45.29 43.60 45.075 937.11k 0.715 1.61% 45.075 41.99m 11,638
06/24/20 45.31 45.3107 42.49 44.36 1.19m -1.77 -3.84% 44.36 52.57m 14,873
06/23/20 46.46 46.87 45.20 46.13 1.23m 0.72 1.59% 46.13 56.6m 14,292
06/22/20 44.42 45.47 43.72 45.41 1.49m 0.775 1.74% 45.41 67.21m 14,995
06/19/20 46.52 47.90 44.14 44.635 3.44m -1.815 -3.91% 44.635 155.27m 19,512
06/18/20 45.45 47.10 45.265 46.45 960.55k -0.41 -0.87% 46.45 44.62m 11,886
06/17/20 49.15 49.21 46.77 46.86 1.04m -2.21 -4.50% 46.86 49.05m 10,826
06/16/20 49.86 50.77 48.11 49.07 1.53m 1.13 2.36% 49.07 75.36m 19,925
06/15/20 45.66 48.47 45.43 47.94 1.22m 0.05 0.10% 47.94 57.87m 16,343