Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
71.92
-0.43 (-0.59%)
At close: Aug 25, 2025, 4:00 PM
71.92
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:00 PM EDT

Regency Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202572.1672.4471.7571.88--0.65%259,818
Aug 22, 202571.6672.7971.6672.3572.351.59%1,314,938
Aug 21, 202571.3271.9171.1071.2271.22-0.71%977,571
Aug 20, 202572.0872.6371.4871.7371.73-0.07%1,261,849
Aug 19, 202570.3471.8470.3471.7871.782.05%1,244,087
Aug 18, 202571.1371.3970.3070.3470.34-0.96%755,441
Aug 15, 202571.2571.3770.9271.0271.02-0.13%1,118,802
Aug 14, 202571.6271.6270.6671.1171.11-1.26%921,008
Aug 13, 202572.0172.2170.9372.0272.020.19%1,592,569
Aug 12, 202571.5771.9471.0371.8871.880.48%1,205,719
Aug 11, 202571.9172.5371.5171.5471.54-0.53%1,058,516
Aug 8, 202572.5272.8371.6271.9271.92-0.85%746,743
Aug 7, 202573.4573.6071.9772.5472.54-0.90%929,691
Aug 6, 202574.0074.3573.0373.2073.20-0.83%2,733,890
Aug 5, 202572.1073.9171.9673.8173.812.26%1,552,106
Aug 4, 202570.7172.2170.6272.1872.182.41%1,161,760
Aug 1, 202572.2472.2470.3570.4870.48-1.29%1,141,645
Jul 31, 202572.1572.4471.2171.4071.40-1.26%1,369,454
Jul 30, 202573.2074.0171.7772.3172.310.77%1,755,415
Jul 29, 202570.3871.8669.8771.7671.762.46%1,735,215
Jul 28, 202571.0571.0569.8970.0470.04-1.60%999,232
Jul 25, 202571.7271.8870.5871.1871.18-0.49%898,039
Jul 24, 202571.3072.2170.9971.5371.530.08%1,331,752
Jul 23, 202571.6671.8471.0571.4771.47-0.27%913,306
Jul 22, 202569.9571.7269.7571.6671.662.72%833,647
Jul 21, 202569.9370.3969.6069.7669.76-0.16%894,403
Jul 18, 202570.1070.5869.5069.8769.87-0.04%979,563
Jul 17, 202569.2470.0268.8969.9069.900.68%606,229
Jul 16, 202568.7369.5768.6169.4369.431.18%1,024,809
Jul 15, 202569.8769.8768.5368.6268.62-1.87%944,238
Jul 14, 202569.1669.9569.0769.9369.930.85%912,377
Jul 11, 202568.9369.5468.6269.3469.340.12%1,380,379
Jul 10, 202569.0970.0068.8169.2669.260.35%1,060,086
Jul 9, 202569.6770.0368.8569.0269.02-0.78%1,627,199
Jul 8, 202569.5769.9969.2169.5669.56-0.51%991,590
Jul 7, 202570.8371.4869.7269.9269.92-1.23%1,095,582
Jul 3, 202570.6271.1070.5170.7970.79-0.01%684,262
Jul 2, 202570.7971.0769.9370.8070.80-0.44%1,460,576
Jul 1, 202570.9372.5470.6971.1171.11-0.17%1,283,404
Jun 30, 202570.5471.3469.4271.2371.230.98%1,526,737
Jun 27, 202570.7771.3270.2970.5470.54-1,302,167
Jun 26, 202570.1670.6069.9570.5470.540.73%1,199,233
Jun 25, 202571.3671.6469.9870.0370.03-2.27%1,049,242
Jun 24, 202572.4372.6871.5471.6671.66-0.84%1,085,233
Jun 23, 202571.3372.3171.2472.2772.271.59%792,044
Jun 20, 202570.9571.6570.8371.1471.140.59%1,948,954
Jun 18, 202570.0471.1169.8370.7270.720.83%810,597
Jun 17, 202570.2970.9669.8070.1470.14-0.37%1,390,884
Jun 16, 202570.4270.7769.9370.4070.400.21%1,278,518
Jun 13, 202570.7471.0769.7570.2570.25-1.14%1,452,037