Regency Centers Corporation (REG) Historical Stock Data
58.37 ↑0.61 (1.06%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REG is down -0.12% a day on average. There have been 15 days where Regency Centers Corporation closed green and 15 days where REG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 58.06 | 58.37 | ↑$0.31 (0.53%) | 57.79 | 58.59 | 1.39M |
| 2024-04-18 | 57.21 | 57.76 | ↑$0.55 (0.96%) | 56.94 | 57.93 | 867.38K |
| 2024-04-17 | 57.05 | 57.29 | ↑$0.24 (0.42%) | 56.92 | 57.56 | 0.93M |
| 2024-04-16 | 57.61 | 56.98 | ↓$0.63 (-1.09%) | 56.51 | 57.73 | 1.22M |
| 2024-04-15 | 58.79 | 57.92 | ↓$0.87 (-1.48%) | 57.50 | 58.83 | 1.62M |
| 2024-04-12 | 58.00 | 58.49 | ↑$0.49 (0.84%) | 57.84 | 58.57 | 1.99M |
| 2024-04-11 | 58.60 | 58.19 | ↓$0.41 (-0.70%) | 57.68 | 58.77 | 1.01M |
| 2024-04-10 | 58.73 | 58.35 | ↓$0.38 (-0.65%) | 58.20 | 59.22 | 2.62M |
| 2024-04-09 | 59.33 | 60.20 | ↑$0.87 (1.47%) | 59.14 | 60.30 | 1.92M |
| 2024-04-08 | 59.09 | 59.19 | ↑$0.10 (0.17%) | 58.58 | 59.57 | 1.22M |
| 2024-04-05 | 58.88 | 58.80 | ↓$0.08 (-0.14%) | 58.33 | 59.26 | 0.91M |
| 2024-04-04 | 60.04 | 59.10 | ↓$0.94 (-1.57%) | 58.84 | 60.38 | 829.57K |
| 2024-04-03 | 59.41 | 59.74 | ↑$0.33 (0.56%) | 59.25 | 59.78 | 1.11M |
| 2024-04-02 | 59.51 | 59.67 | ↑$0.16 (0.27%) | 58.96 | 59.76 | 1.31M |
| 2024-04-01 | 60.70 | 59.65 | ↓$1.05 (-1.73%) | 59.63 | 60.70 | 839.27K |
| 2024-03-28 | 60.43 | 60.56 | ↑$0.13 (0.22%) | 60.26 | 60.80 | 1.42M |
| 2024-03-27 | 59.39 | 60.17 | ↑$0.78 (1.31%) | 59.27 | 60.20 | 1.09M |
| 2024-03-26 | 59.29 | 58.91 | ↓$0.38 (-0.64%) | 58.89 | 59.29 | 897.04K |
| 2024-03-25 | 59.63 | 59.10 | ↓$0.53 (-0.89%) | 59.04 | 59.75 | 729.69K |
| 2024-03-22 | 60.86 | 59.34 | ↓$1.52 (-2.50%) | 59.23 | 60.86 | 0.95M |
| 2024-03-21 | 60.43 | 60.73 | ↑$0.30 (0.50%) | 60.33 | 60.89 | 1.11M |
| 2024-03-20 | 58.84 | 60.26 | ↑$1.42 (2.41%) | 58.74 | 60.42 | 1.20M |
| 2024-03-19 | 59.54 | 59.24 | ↓$0.30 (-0.50%) | 59.05 | 59.82 | 765.65K |
| 2024-03-18 | 59.26 | 59.38 | ↑$0.12 (0.20%) | 59.12 | 59.67 | 739.26K |
| 2024-03-15 | 58.52 | 59.08 | ↑$0.56 (0.96%) | 58.52 | 59.50 | 2.28M |
| 2024-03-14 | 60.31 | 59.26 | ↓$1.05 (-1.74%) | 58.81 | 60.34 | 1.08M |
| 2024-03-13 | 60.75 | 60.62 | ↓$0.13 (-0.21%) | 60.53 | 61.30 | 891.16K |
| 2024-03-12 | 61.00 | 60.71 | ↓$0.29 (-0.48%) | 60.50 | 61.18 | 1.61M |
| 2024-03-11 | 61.62 | 61.95 | ↑$0.33 (0.54%) | 61.42 | 62.09 | 1.55M |
| 2024-03-08 | 62.21 | 61.87 | ↓$0.34 (-0.55%) | 61.28 | 62.21 | 1.15M |
Create an account or log in to view more rows.
$REG pump up the volume
$REG Not Selling
Hodling for thousands!
$REG I actually want the market pullback 5% is pretty crazy how this market keep going and going
$REG search and destroy bears!!
$REG HOLDING STRONG FOR ALL OF YOU
$REG added more calls on that drop
$REG BULLS ALPHA
BEARS BETA
$REG HODL
$REG go to the bathroom
come back to green! I like it!
$REG we need one good push to moon this.