Regency Centers Corp (NQ: REG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2024	74.63	75.47	74.31	74.72	1,165,645	+0.09(+0.12%)
Dec 02, 2024	75.59	75.59	74.14	74.63	1,001,751	-0.96(-1.27%)
Nov 29, 2024	75.98	76.53	75.52	75.59	947,234	-0.32(-0.42%)
Nov 27, 2024	75.20	76.14	75.20	75.91	800,650	+0.91(+1.21%)
Nov 26, 2024	74.13	75.10	73.84	75.00	729,704	+0.98(+1.32%)
Nov 25, 2024	74.41	74.41	73.67	74.02	2,193,414	-0.22(-0.30%)
Nov 22, 2024	74.76	74.82	74.13	74.24	725,598	-0.22(-0.30%)
Nov 21, 2024	74.70	74.84	74.41	74.46	758,920	-0.07(-0.09%)
Nov 20, 2024	74.00	74.73	73.53	74.53	605,580	+0.28(+0.38%)
Nov 19, 2024	73.32	74.35	73.13	74.25	1,021,214	+0.48(+0.65%)
Nov 18, 2024	73.29	73.81	72.83	73.77	639,349	+0.11(+0.15%)
Nov 15, 2024	73.88	74.13	73.52	73.66	3,835,304	+0.00(+0.00%)
Nov 14, 2024	73.42	73.91	73.35	73.66	1,034,602	-0.20(-0.27%)
Nov 13, 2024	73.98	74.24	73.75	73.86	1,309,302	+0.38(+0.52%)
Nov 12, 2024	73.99	74.45	73.37	73.48	1,018,349	-0.52(-0.70%)
Nov 11, 2024	74.27	74.66	73.73	74.00	1,531,513	-0.24(-0.32%)
Nov 08, 2024	74.22	74.58	73.60	74.24	1,038,086	+0.37(+0.50%)
Nov 07, 2024	72.68	74.03	72.48	73.87	1,230,118	+1.05(+1.44%)
Nov 06, 2024	73.71	74.03	71.69	72.82	1,367,052	-0.34(-0.46%)
Nov 05, 2024	71.69	73.21	71.44	73.16	991,607	+0.88(+1.22%)
Nov 04, 2024	72.01	72.50	71.73	72.28	1,108,035	+0.86(+1.20%)
Nov 01, 2024	71.80	72.73	71.35	71.42	932,814	-0.02(-0.03%)
Oct 31, 2024	72.77	73.22	71.42	71.44	1,357,121	-1.26(-1.73%)
Oct 30, 2024	72.41	73.19	72.12	72.70	2,472,181	+0.27(+0.37%)
Oct 29, 2024	72.96	74.34	72.42	72.43	1,421,787	+0.68(+0.95%)
Oct 28, 2024	71.37	72.13	71.36	71.75	740,108	+0.74(+1.04%)
Oct 25, 2024	72.51	72.63	70.95	71.01	512,404	-0.99(-1.37%)
Oct 24, 2024	72.03	72.61	71.80	72.00	617,490	-0.23(-0.32%)
Oct 23, 2024	71.50	72.34	71.47	72.23	579,497	+0.36(+0.50%)
Oct 22, 2024	71.52	72.38	71.28	71.87	560,933	+0.27(+0.38%)
Oct 21, 2024	72.34	72.37	71.50	71.60	871,517	-0.97(-1.34%)
Oct 18, 2024	72.00	72.62	71.75	72.57	759,743	+0.57(+0.79%)
Oct 17, 2024	71.92	72.18	71.38	72.00	885,528	-0.25(-0.35%)
Oct 16, 2024	71.90	72.59	71.77	72.25	808,994	+0.66(+0.92%)
Oct 15, 2024	70.80	72.27	70.80	71.59	612,048	+0.88(+1.24%)
Oct 14, 2024	70.04	70.92	69.80	70.71	762,405	+0.41(+0.58%)
Oct 11, 2024	70.16	70.63	70.00	70.30	655,059	+0.53(+0.76%)
Oct 10, 2024	70.67	70.99	69.47	69.77	749,581	-1.29(-1.82%)
Oct 09, 2024	70.16	71.14	69.98	71.06	853,024	+0.90(+1.28%)
Oct 08, 2024	70.74	71.23	69.98	70.16	660,235	-0.25(-0.36%)
Oct 07, 2024	70.65	70.65	69.94	70.41	517,171	-0.44(-0.62%)
Oct 04, 2024	70.78	71.11	70.06	70.85	523,649	-0.16(-0.23%)
Oct 03, 2024	71.04	71.14	70.50	71.01	534,844	-0.04(-0.06%)
Oct 02, 2024	71.53	71.83	70.70	71.05	780,468	-1.12(-1.55%)