Regency Centers Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	66.870	66.870	66.870	66.870	55.099	7
2022-02-23	67.995	67.995	67.995	67.995	56.026	31
2022-02-22	66.220	67.148	66.220	67.148	55.328	87
2022-02-11	67.950	67.950	67.950	67.950	55.989	45
2022-02-03	72.000	72.000	72.000	72.000	59.326	55
2022-01-28	69.355	69.355	69.355	69.355	57.147	19
2022-01-24	68.354	68.354	68.354	68.354	56.322	5
2022-01-20	73.203	73.203	73.203	73.203	60.317	40
2022-01-14	75.560	75.570	75.560	75.570	62.268	200
2022-01-12	76.488	76.585	76.488	76.585	63.104	233
2022-01-11	76.134	76.134	76.134	76.134	62.732	50
2022-01-10	74.935	74.935	74.935	74.935	61.744	36
2021-12-31	75.578	75.578	75.578	75.578	62.274	20
2021-12-30	74.860	74.860	74.860	74.860	61.683	13
2021-12-23	72.642	72.642	72.540	72.540	59.771	205
2021-12-17	70.670	70.670	68.450	68.450	56.401	69
2021-12-01	71.485	71.520	71.485	71.520	58.392	10
2021-11-29	71.020	71.020	71.020	71.020	57.984	1
2021-11-23	73.907	73.907	73.880	73.880	60.319	18
2021-11-18	74.710	74.712	74.710	74.712	60.999	51
2021-11-17	74.390	74.390	74.390	74.390	60.736	69,169
2021-11-15	74.412	74.412	74.412	74.412	60.754	29
2021-11-12	74.415	74.415	74.415	74.415	60.756	300
2021-11-11	74.905	74.918	74.905	74.918	61.167	300
2021-11-08	74.173	74.173	73.860	73.860	60.303	230
2021-11-05	78.000	78.000	75.460	75.460	61.609	76
2021-11-02	72.005	72.625	72.005	72.625	59.295	92
2021-11-01	70.430	70.948	70.418	70.948	57.925	340

← NewerPage 16 of 16 · 928 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.