Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
71.24
-0.43 (-0.60%)
Jun 5, 2025, 4:00 PM - Market closed

Regency Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202571.4571.5270.7271.2471.24-0.60%990,714
Jun 4, 202571.3971.8471.1671.6771.670.18%791,762
Jun 3, 202571.1171.9671.1171.5471.54-0.57%873,002
Jun 2, 202571.6072.2570.9171.9571.95-0.28%749,764
May 30, 202572.3572.5771.6672.1572.15-0.33%2,067,620
May 29, 202571.6272.5271.4572.3972.391.08%728,159
May 28, 202572.2372.3771.1671.6271.62-0.72%792,995
May 27, 202571.6772.4271.2372.1472.141.59%1,079,262
May 23, 202570.9371.2970.5771.0171.01-0.10%972,165
May 22, 202571.3171.5170.5371.0871.08-0.36%930,761
May 21, 202572.5772.9471.1871.3471.34-2.45%822,153
May 20, 202573.4473.9072.8573.1373.13-1.24%869,597
May 19, 202573.1674.2773.1674.0574.050.31%1,887,751
May 16, 202572.9073.8772.5773.8273.821.69%962,901
May 15, 202572.4172.7972.1172.5972.590.54%1,167,434
May 14, 202572.2172.5871.5672.2072.20-1.16%1,430,132
May 13, 202574.0474.1672.5973.0573.05-1.06%1,091,233
May 12, 202572.9373.8672.6673.8373.832.00%757,618
May 9, 202571.7072.6971.5072.3872.380.67%788,973
May 8, 202572.0472.6571.2871.9071.90-0.15%867,685
May 7, 202572.1972.7571.8372.0172.010.04%890,263
May 6, 202572.4872.5471.4071.9871.98-0.69%918,817
May 5, 202573.0373.0972.3172.4872.48-0.75%525,060
May 2, 202573.3774.3072.6073.0373.030.84%617,796
May 1, 202573.0073.2071.8172.4272.420.33%910,336
Apr 30, 202572.1972.9569.9672.1872.180.46%1,836,523
Apr 29, 202571.7572.2770.8571.8571.850.03%1,388,330
Apr 28, 202570.9171.9970.9071.8371.830.57%1,045,233
Apr 25, 202571.7271.8870.5171.4271.42-0.04%1,053,569
Apr 24, 202571.7772.2271.3971.4571.45-0.71%673,768
Apr 23, 202572.2073.2771.2471.9671.96-0.50%1,093,020
Apr 22, 202571.7872.7471.1672.3272.322.18%787,782
Apr 21, 202570.9272.0169.8570.7870.78-1.23%585,049
Apr 17, 202570.6072.2470.5071.6671.662.07%635,249
Apr 16, 202570.6771.2469.9370.2170.21-0.21%651,742
Apr 15, 202570.8871.1070.2370.3670.36-0.07%1,003,559
Apr 14, 202569.3470.8069.3470.4170.411.46%882,503
Apr 11, 202567.7569.6967.0169.4069.401.43%908,517
Apr 10, 202568.9970.2066.6868.4268.42-1.78%1,386,253
Apr 9, 202564.1270.0063.4469.6669.666.38%2,341,507
Apr 8, 202568.6068.9464.7865.4865.48-3.05%2,605,139
Apr 7, 202567.8969.6265.9867.5467.54-1.79%2,036,727
Apr 4, 202572.7972.7968.6968.7768.77-4.61%2,644,038
Apr 3, 202574.1974.5971.0172.0972.09-3.55%1,612,610
Apr 2, 202573.3374.9972.9974.7474.741.59%1,205,007
Apr 1, 202573.6574.0072.7073.5773.57-0.26%1,411,644
Mar 31, 202573.2374.0072.7273.7673.761.22%1,986,560
Mar 28, 202572.9873.0571.9072.8772.870.66%915,678
Mar 27, 202573.0373.4572.3072.3972.39-0.60%598,210
Mar 26, 202572.3673.0472.2772.8372.830.90%555,074