Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
72.97
+0.10 (0.14%)
Mar 31, 2025, 9:41 AM EDT - Market open
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 73.29 | 74.45 | 72.91 | 74.42 | 73.70 | 1.10% | 950,985 |
| Feb 10, 2025 | 74.01 | 74.13 | 73.02 | 73.61 | 72.90 | -0.55% | 842,026 |
| Feb 7, 2025 | 73.04 | 74.88 | 73.04 | 74.02 | 73.30 | 1.47% | 1,404,326 |
| Feb 6, 2025 | 73.49 | 73.49 | 72.18 | 72.95 | 72.24 | -0.12% | 934,983 |
| Feb 5, 2025 | 72.18 | 73.31 | 71.87 | 73.04 | 72.33 | 1.76% | 687,932 |
| Feb 4, 2025 | 71.75 | 72.18 | 71.21 | 71.78 | 71.08 | -0.11% | 672,459 |
| Feb 3, 2025 | 71.64 | 72.11 | 70.60 | 71.86 | 71.16 | 0.03% | 943,046 |
| Jan 31, 2025 | 71.65 | 72.35 | 71.47 | 71.84 | 71.14 | -0.17% | 1,079,296 |
| Jan 30, 2025 | 71.95 | 72.71 | 71.38 | 71.96 | 71.26 | 0.88% | 1,044,223 |
| Jan 29, 2025 | 72.41 | 72.60 | 70.90 | 71.33 | 70.64 | -1.65% | 864,441 |
| Jan 28, 2025 | 72.83 | 73.99 | 72.36 | 72.53 | 71.83 | -0.77% | 1,099,415 |
| Jan 27, 2025 | 72.14 | 73.93 | 71.71 | 73.09 | 72.38 | 1.84% | 1,095,637 |
| Jan 24, 2025 | 70.84 | 72.08 | 70.79 | 71.77 | 71.07 | 0.98% | 797,714 |
| Jan 23, 2025 | 71.30 | 71.49 | 70.39 | 71.07 | 70.38 | -0.08% | 832,630 |
| Jan 22, 2025 | 71.35 | 71.62 | 70.60 | 71.13 | 70.44 | -1.15% | 806,137 |
| Jan 21, 2025 | 71.10 | 72.19 | 71.10 | 71.96 | 71.26 | 1.04% | 1,022,309 |
| Jan 17, 2025 | 71.93 | 71.99 | 71.20 | 71.22 | 70.53 | -0.61% | 1,104,031 |
| Jan 16, 2025 | 71.29 | 72.07 | 71.28 | 71.66 | 70.97 | 0.69% | 580,268 |