Regency Centers Corporation REG
NASDAQ · United States · Finance
$71.88-0.78 (-1.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71.88 | -1.07% | $73.11 | $73.16 | $71.85 | 1.23M |
| 2026-09-29 | $72.66 | -0.91% | $73.14 | $73.48 | $72.37 | 1.00M |
| 2026-09-28 | $73.33 | +0.14% | $73.30 | $73.58 | $72.86 | 1.02M |
| 2026-09-25 | $73.23 | +0.43% | $73.20 | $73.33 | $72.19 | 1.08M |
| 2026-09-24 | $72.92 | +0.26% | $72.94 | $73.23 | $72.56 | 1.47M |
| 2026-09-23 | $72.73 | -1.09% | $73.24 | $73.54 | $72.68 | 1.69M |
| 2026-09-22 | $73.53 | +0.84% | $73.18 | $73.67 | $72.86 | 1.47M |
| 2026-09-21 | $72.92 | -0.04% | $73.20 | $73.30 | $72.45 | 1.35M |
| 2026-09-18 | $72.95 | -0.23% | $72.85 | $73.32 | $72.34 | 2.44M |
| 2026-09-17 | $73.12 | -0.19% | $73.37 | $73.54 | $72.75 | 1.42M |
| 2026-09-16 | $73.26 | -1.07% | $74.01 | $74.53 | $72.54 | 1.44M |
| 2026-09-15 | $74.05 | -0.64% | $74.48 | $74.48 | $73.76 | 1.22M |
| 2026-09-14 | $74.53 | -0.12% | $74.91 | $75.83 | $74.29 | 1.29M |
| 2026-09-11 | $74.62 | -0.92% | $75.05 | $75.16 | $74.33 | 1.62M |
| 2026-09-10 | $75.31 | -0.04% | $75.43 | $75.83 | $74.81 | 1.73M |
| 2026-09-09 | $75.34 | -0.78% | $75.93 | $76.25 | $75.15 | 1.33M |
| 2026-09-08 | $75.93 | +0.89% | $75.16 | $76.17 | $75.12 | 1.32M |
| 2026-09-04 | $75.26 | -0.87% | $75.40 | $76.27 | $75.23 | 884.10K |
| 2026-09-03 | $75.92 | +0.15% | $76.32 | $76.54 | $75.72 | 1.27M |
| 2026-09-02 | $75.81 | -0.33% | $76.44 | $76.44 | $75.52 | 1.03M |
| 2026-09-01 | $76.06 | +1.73% | $75.13 | $76.07 | $75.02 | 1.49M |
| 2026-08-31 | $74.77 | -0.99% | $75.50 | $75.60 | $74.64 | 1.78M |
| 2026-08-28 | $75.52 | +0.08% | $75.46 | $75.82 | $75.01 | 847.90K |
| 2026-08-27 | $75.46 | -1.20% | $75.66 | $75.88 | $75.38 | 654.10K |
| 2026-08-26 | $76.38 | -0.44% | $76.89 | $76.89 | $76.34 | 762.80K |
| 2026-08-25 | $76.72 | +0.04% | $76.81 | $77.15 | $76.29 | 670.80K |
| 2026-08-24 | $76.69 | +0.83% | $76.49 | $77.09 | $76.31 | 836.20K |
| 2026-08-21 | $76.06 | -0.59% | $76.81 | $77.18 | $75.78 | 1.11M |
| 2026-08-20 | $76.51 | +0.14% | $76.15 | $77.06 | $76.10 | 1.06M |
| 2026-08-19 | $76.40 | +0.28% | $76.41 | $76.49 | $75.87 | 1.49M |
| 2026-08-18 | $76.19 | -0.24% | $76.85 | $76.98 | $76.01 | 1.44M |
| 2026-08-17 | $76.37 | -0.44% | $76.49 | $76.58 | $76.00 | 730.90K |
| 2026-08-14 | $76.71 | -0.20% | $76.88 | $77.22 | $76.64 | 645.20K |
| 2026-08-13 | $76.86 | +1.48% | $76.02 | $77.01 | $75.90 | 1.21M |
| 2026-08-12 | $75.74 | -0.11% | $75.82 | $76.08 | $75.51 | 890.00K |
| 2026-08-11 | $75.82 | -0.38% | $75.96 | $76.33 | $75.35 | 1.10M |
| 2026-08-10 | $76.11 | -1.31% | $77.00 | $77.28 | $75.70 | 1.26M |
| 2026-08-07 | $77.12 | +0.21% | $76.93 | $77.64 | $76.04 | 1.61M |
| 2026-08-06 | $76.96 | -2.67% | $79.73 | $80.70 | $76.91 | 2.58M |
| 2026-08-05 | $79.07 | -0.45% | $79.45 | $79.54 | $78.65 | 1.38M |
| 2026-08-04 | $79.43 | -1.08% | $79.55 | $79.88 | $78.36 | 1.92M |
| 2026-08-03 | $80.30 | +0.01% | $80.34 | $80.81 | $79.45 | 1.63M |
| 2026-07-31 | $80.29 | -0.09% | $80.21 | $81.26 | $79.94 | 1.32M |
| 2026-07-30 | $80.36 | -0.92% | $80.04 | $81.14 | $79.68 | 1.66M |
| 2026-07-29 | $81.11 | +0.17% | $81.07 | $81.44 | $80.53 | 1.80M |
| 2026-07-28 | $80.97 | -1.66% | $82.79 | $83.01 | $80.86 | 1.61M |
| 2026-07-27 | $82.34 | +0.23% | $81.99 | $83.01 | $81.99 | 1.03M |
| 2026-07-24 | $82.15 | +1.19% | $81.20 | $82.24 | $81.20 | 1.64M |
| 2026-07-23 | $81.18 | -1.26% | $82.44 | $82.70 | $81.01 | 1.45M |
| 2026-07-22 | $82.22 | +0.16% | $82.41 | $82.77 | $81.79 | 1.15M |
| 2026-07-21 | $82.09 | -0.06% | $82.04 | $82.36 | $81.53 | 1.22M |
| 2026-07-20 | $82.14 | -0.65% | $82.51 | $83.09 | $81.96 | 1.36M |
| 2026-07-17 | $82.68 | +0.36% | $83.06 | $83.66 | $81.66 | 1.44M |
| 2026-07-16 | $82.38 | +2.99% | $80.29 | $82.43 | $79.85 | 1.46M |
| 2026-07-15 | $79.99 | -0.42% | $80.46 | $81.06 | $79.78 | 1.20M |
| 2026-07-14 | $80.33 | +0.49% | $80.25 | $80.98 | $80.18 | 1.03M |
| 2026-07-13 | $79.94 | +0.40% | $79.90 | $80.80 | $79.75 | 958.60K |
| 2026-07-10 | $79.62 | +0.23% | $79.56 | $79.82 | $78.84 | 1.22M |
| 2026-07-09 | $79.44 | -0.35% | $79.91 | $80.09 | $79.29 | 1.15M |
| 2026-07-08 | $79.72 | -1.26% | $80.71 | $80.71 | $79.56 | 948.30K |
| 2026-07-07 | $80.74 | +1.13% | $80.29 | $81.77 | $80.12 | 1.01M |
| 2026-07-06 | $79.84 | -1.38% | $80.66 | $80.82 | $79.76 | 1.36M |
| 2026-07-02 | $80.96 | +2.00% | $79.91 | $80.97 | $79.53 | 1.25M |
| 2026-07-01 | $79.37 | -0.46% | $79.84 | $80.15 | $79.07 | 1.70M |
| 2026-06-30 | $79.74 | -1.92% | $80.74 | $80.75 | $79.66 | 1.52M |
| 2026-06-29 | $81.30 | -0.62% | $81.81 | $81.87 | $80.71 | 1.31M |
| 2026-06-26 | $81.81 | +1.94% | $80.92 | $81.93 | $80.45 | 2.67M |
| 2026-06-25 | $80.25 | +0.48% | $79.74 | $80.62 | $79.35 | 1.45M |
| 2026-06-24 | $79.87 | +1.53% | $79.10 | $80.16 | $78.94 | 1.88M |
| 2026-06-23 | $78.67 | +1.69% | $77.79 | $78.81 | $77.76 | 1.28M |
| 2026-06-22 | $77.36 | +0.62% | $76.75 | $77.62 | $76.75 | 1.38M |
| 2026-06-18 | $76.88 | -0.63% | $77.83 | $77.83 | $76.69 | 1.67M |
| 2026-06-17 | $77.37 | -1.94% | $78.90 | $78.93 | $77.02 | 2.24M |
| 2026-06-16 | $78.90 | -0.45% | $79.58 | $79.78 | $78.59 | 1.30M |
| 2026-06-15 | $79.26 | -1.27% | $79.96 | $80.18 | $78.88 | 2.29M |
| 2026-06-12 | $80.28 | -0.51% | $80.47 | $81.04 | $79.95 | 1.37M |
| 2026-06-11 | $80.69 | +0.74% | $80.56 | $81.40 | $80.53 | 1.66M |
| 2026-06-10 | $80.10 | +0.69% | $79.83 | $80.72 | $79.42 | 1.65M |
| 2026-06-09 | $79.55 | +2.57% | $78.06 | $79.82 | $77.90 | 2.58M |
| 2026-06-08 | $77.56 | -0.21% | $77.68 | $78.66 | $77.21 | 1.87M |
| 2026-06-05 | $77.72 | +1.36% | $76.71 | $78.10 | $76.43 | 1.58M |
| 2026-06-04 | $76.68 | +0.48% | $77.24 | $77.44 | $76.00 | 1.30M |
| 2026-06-03 | $76.31 | +0.37% | $75.63 | $76.70 | $75.63 | 1.33M |
| 2026-06-02 | $76.03 | -0.14% | $76.14 | $76.45 | $75.84 | 1.45M |
| 2026-06-01 | $76.14 | -1.56% | $77.04 | $77.25 | $76.12 | 1.20M |
| 2026-05-29 | $77.35 | -1.49% | $77.97 | $78.35 | $77.12 | 3.09M |
| 2026-05-28 | $78.52 | -0.54% | $78.84 | $78.86 | $78.20 | 1.24M |
| 2026-05-27 | $78.95 | -0.05% | $79.32 | $79.55 | $78.85 | 1.17M |
| 2026-05-26 | $78.99 | +0.19% | $78.85 | $79.31 | $78.61 | 1.01M |
| 2026-05-22 | $78.84 | +0.64% | $78.19 | $79.06 | $78.14 | 996.90K |