Historical Data for Regency Centers Corporation (REG)

$ 40.49   -1.85 (-4.37%) Volume: 1.88m 4:00 PM EDT Mar 27, 2020
After Hours:  $ 40.49 0.00 (0.00%) Volume: 171.62k 4:11 PM EDT Mar 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 40.64 41.53 39.72 40.49 1.88m -1.85 -4.37% 40.49 76.15m 20,835
03/26/20 41.75 42.99 38.59 42.34 1.91m 1.10 2.67% 42.34 79.25m 21,799
03/25/20 41.52 43.81 38.96 41.24 1.84m 1.79 4.54% 41.24 76.36m 17,219
03/24/20 36.94 39.61 35.77 39.45 2.58m 4.57 13.10% 39.45 98.93m 23,187
03/23/20 33.9425 35.78 32.84 34.88 2.95m -0.42 -1.19% 34.88 101.44m 27,550
03/20/20 37.72 39.91 34.47 35.30 2.5m -2.23 -5.94% 35.30 91.87m 25,826
03/19/20 37.76 40.53 35.21 37.53 1.66m -0.26 -0.69% 37.53 63.44m 20,303
03/18/20 45.12 45.29 36.76 37.79 1.82m -9.89 -20.74% 37.79 72.24m 20,627
03/17/20 46.16 48.32 42.34 47.68 2.17m 2.74 6.10% 47.68 100.49m 24,395
03/16/20 50.80 51.91 44.88 44.94 2.23m -10.31 -18.66% 44.94 106.04m 24,193
03/13/20 53.77 55.48 51.45 55.25 2.68m 3.61 6.99% 55.25 143.21m 27,093
03/12/20 52.21 54.54 50.91 51.64 2.39m -3.71 -6.70% 51.64 124.38m 23,319
03/11/20 56.52 56.81 54.47 55.35 2.34m -2.63 -4.54% 55.35 129.84m 25,383
03/10/20 57.29 58.13 54.85 57.98 1.44m 1.78 3.17% 57.98 81.64m 17,985
03/09/20 57.18 57.90 55.80 56.20 1.51m -4.24 -7.02% 56.20 85.91m 17,000
03/06/20 60.04 60.65 58.58 60.44 2.13m -1.27 -2.06% 60.44 127.41m 16,676
03/05/20 60.71 61.74 59.86 61.71 1.22m -0.35 -0.56% 61.71 74.6m 15,141
03/04/20 60.07 62.34 59.16 62.06 1.56m 3.14 5.33% 62.06 95.59m 16,873
03/03/20 60.17 61.42 58.67 58.92 1.56m -1.37 -2.27% 58.92 93.13m 16,101
03/02/20 57.67 60.395 57.51 60.29 1.56m 2.85 4.96% 60.29 92m 19,235
02/28/20 57.74 57.76 55.45 57.44 2.95m -1.02 -1.74% 57.44 167.83m 27,673