Historical Data for Regency Centers Corporation (REG)

$ 43.96   -2.02 (-4.39%) Volume: 129.85k 10:44 AM EDT 7-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 45.33 45.33 43.88 43.96 129.85k -2.02 -4.39% 43.96 5.75m 1,741
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
06/12/20 47.78 48.05 45.75 47.89 1.57m 3.17 7.09% 47.89 74.09m 18,296
06/11/20 45.47 46.50 44.22 44.72 1.86m -3.44 -7.14% 44.72 83.9m 21,867
06/10/20 50.01 50.10 47.01 48.16 1.76m -2.62 -5.16% 48.16 85.07m 14,798
06/09/20 51.70 52.01 50.56 50.78 1.25m -2.92 -5.44% 50.78 64.03m 17,064
06/08/20 50.56 54.26 50.56 53.70 1.51m 2.90 5.71% 53.70 80.99m 16,250