Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
71.45
-0.51 (-0.71%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 71.77 | 72.22 | 71.39 | 71.45 | 71.45 | -0.71% | 668,262 |
| Apr 23, 2025 | 72.20 | 73.27 | 71.24 | 71.96 | 71.96 | -0.50% | 1,093,020 |
| Apr 22, 2025 | 71.78 | 72.74 | 71.16 | 72.32 | 72.32 | 2.18% | 787,782 |
| Apr 21, 2025 | 70.92 | 72.01 | 69.85 | 70.78 | 70.78 | -1.23% | 585,049 |
| Apr 17, 2025 | 70.60 | 72.24 | 70.50 | 71.66 | 71.66 | 2.07% | 635,249 |
| Apr 16, 2025 | 70.67 | 71.24 | 69.93 | 70.21 | 70.21 | -0.21% | 651,742 |
| Apr 15, 2025 | 70.88 | 71.10 | 70.23 | 70.36 | 70.36 | -0.07% | 1,003,559 |
| Apr 14, 2025 | 69.34 | 70.80 | 69.34 | 70.41 | 70.41 | 1.46% | 882,503 |
| Apr 11, 2025 | 67.75 | 69.69 | 67.01 | 69.40 | 69.40 | 1.43% | 908,517 |
| Apr 10, 2025 | 68.99 | 70.20 | 66.68 | 68.42 | 68.42 | -1.78% | 1,386,253 |
| Apr 9, 2025 | 64.12 | 70.00 | 63.44 | 69.66 | 69.66 | 6.38% | 2,341,507 |
| Apr 8, 2025 | 68.60 | 68.94 | 64.78 | 65.48 | 65.48 | -3.05% | 2,605,139 |
| Apr 7, 2025 | 67.89 | 69.62 | 65.98 | 67.54 | 67.54 | -1.79% | 2,036,727 |
| Apr 4, 2025 | 72.79 | 72.79 | 68.69 | 68.77 | 68.77 | -4.61% | 2,644,038 |
| Apr 3, 2025 | 74.19 | 74.59 | 71.01 | 72.09 | 72.09 | -3.55% | 1,612,610 |
| Apr 2, 2025 | 73.33 | 74.99 | 72.99 | 74.74 | 74.74 | 1.59% | 1,205,007 |
| Apr 1, 2025 | 73.65 | 74.00 | 72.70 | 73.57 | 73.57 | -0.26% | 1,411,644 |
| Mar 31, 2025 | 73.23 | 74.00 | 72.72 | 73.76 | 73.76 | 1.22% | 1,986,560 |
| Mar 28, 2025 | 72.98 | 73.05 | 71.90 | 72.87 | 72.87 | 0.66% | 915,678 |
| Mar 27, 2025 | 73.03 | 73.45 | 72.30 | 72.39 | 72.39 | -0.60% | 598,210 |
| Mar 26, 2025 | 72.36 | 73.04 | 72.27 | 72.83 | 72.83 | 0.90% | 555,074 |
| Mar 25, 2025 | 72.48 | 72.84 | 71.69 | 72.18 | 72.18 | -0.36% | 1,045,663 |
| Mar 24, 2025 | 72.12 | 72.65 | 71.73 | 72.44 | 72.44 | 1.31% | 1,075,893 |
| Mar 21, 2025 | 71.95 | 71.95 | 70.76 | 71.50 | 71.50 | -0.75% | 1,509,093 |
| Mar 20, 2025 | 72.18 | 72.50 | 71.60 | 72.04 | 72.04 | -0.06% | 1,078,280 |
| Mar 19, 2025 | 71.84 | 72.50 | 70.77 | 72.08 | 72.08 | 0.92% | 818,879 |
| Mar 18, 2025 | 71.33 | 72.10 | 71.05 | 71.42 | 71.42 | -0.01% | 1,117,257 |
| Mar 17, 2025 | 71.09 | 71.91 | 71.09 | 71.43 | 71.43 | 0.51% | 787,672 |
| Mar 14, 2025 | 70.98 | 71.47 | 70.38 | 71.07 | 71.07 | 0.97% | 969,288 |
| Mar 13, 2025 | 72.09 | 72.65 | 70.11 | 70.39 | 70.39 | -2.24% | 1,523,216 |
| Mar 12, 2025 | 72.92 | 73.45 | 71.47 | 72.00 | 72.00 | -2.32% | 875,102 |
| Mar 11, 2025 | 74.11 | 74.81 | 72.57 | 73.71 | 73.00 | -0.31% | 1,422,667 |
| Mar 10, 2025 | 73.74 | 75.23 | 73.59 | 73.94 | 73.22 | -0.03% | 1,047,078 |
| Mar 7, 2025 | 74.54 | 75.12 | 73.87 | 73.96 | 73.24 | -0.66% | 993,022 |
| Mar 6, 2025 | 76.52 | 76.79 | 74.09 | 74.45 | 73.73 | -3.42% | 1,349,259 |
| Mar 5, 2025 | 75.49 | 77.13 | 75.26 | 77.09 | 76.34 | 0.97% | 1,323,146 |
| Mar 4, 2025 | 78.17 | 78.18 | 76.30 | 76.35 | 75.61 | -1.79% | 1,315,780 |
| Mar 3, 2025 | 76.31 | 77.92 | 76.17 | 77.74 | 76.99 | 1.36% | 1,364,249 |
| Feb 28, 2025 | 76.01 | 76.88 | 75.81 | 76.70 | 75.96 | 1.51% | 1,880,550 |
| Feb 27, 2025 | 75.29 | 76.20 | 75.09 | 75.56 | 74.83 | 0.41% | 808,285 |
| Feb 26, 2025 | 75.45 | 75.80 | 74.82 | 75.25 | 74.52 | -0.27% | 713,737 |
| Feb 25, 2025 | 74.33 | 75.87 | 74.30 | 75.45 | 74.72 | 1.51% | 1,073,818 |
| Feb 24, 2025 | 73.45 | 74.73 | 73.10 | 74.33 | 73.61 | 1.36% | 876,182 |
| Feb 21, 2025 | 73.13 | 73.59 | 72.78 | 73.33 | 72.62 | 0.07% | 841,957 |
| Feb 20, 2025 | 73.24 | 73.53 | 72.79 | 73.28 | 72.57 | -0.22% | 788,439 |
| Feb 19, 2025 | 72.77 | 74.17 | 72.58 | 73.44 | 72.73 | 0.78% | 1,110,401 |
| Feb 18, 2025 | 71.90 | 72.92 | 71.90 | 72.87 | 72.16 | 0.73% | 1,060,918 |
| Feb 14, 2025 | 74.99 | 75.34 | 72.30 | 72.34 | 71.64 | -3.55% | 1,270,190 |
| Feb 13, 2025 | 74.42 | 75.05 | 74.13 | 75.00 | 74.27 | 0.79% | 1,072,304 |
| Feb 12, 2025 | 73.77 | 74.54 | 73.31 | 74.41 | 73.69 | -0.01% | 926,249 |