Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
70.58
+0.59 (0.84%)
Jan 8, 2026, 11:03 AM EST - Market open
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 69.71 | 70.05 | 69.55 | 70.11 | - | 0.17% | 60,886 |
| Jan 7, 2026 | 69.89 | 70.57 | 69.63 | 69.99 | 69.99 | 0.53% | 1,345,926 |
| Jan 6, 2026 | 68.13 | 69.67 | 68.11 | 69.62 | 69.62 | 1.53% | 1,112,132 |
| Jan 5, 2026 | 67.58 | 68.68 | 67.35 | 68.57 | 68.57 | 0.90% | 1,097,805 |
| Jan 2, 2026 | 68.67 | 68.68 | 67.79 | 67.96 | 67.96 | -1.55% | 1,332,243 |
| Dec 31, 2025 | 69.60 | 69.60 | 68.86 | 69.03 | 69.03 | -0.81% | 937,510 |
| Dec 30, 2025 | 69.63 | 69.87 | 69.38 | 69.60 | 69.60 | -0.28% | 702,526 |
| Dec 29, 2025 | 69.72 | 69.97 | 69.59 | 69.79 | 69.79 | 0.35% | 676,193 |
| Dec 26, 2025 | 69.49 | 69.68 | 69.14 | 69.55 | 69.55 | - | 467,716 |
| Dec 24, 2025 | 69.18 | 69.68 | 69.08 | 69.55 | 69.55 | 0.62% | 379,928 |
| Dec 23, 2025 | 69.28 | 69.28 | 68.56 | 69.12 | 69.12 | 0.01% | 970,801 |
| Dec 22, 2025 | 68.16 | 69.33 | 68.10 | 69.11 | 69.11 | 0.82% | 1,353,660 |
| Dec 19, 2025 | 67.48 | 68.80 | 67.29 | 68.55 | 68.55 | 1.24% | 3,789,628 |
| Dec 18, 2025 | 67.89 | 68.10 | 67.25 | 67.71 | 67.71 | -0.50% | 1,812,486 |
| Dec 17, 2025 | 67.10 | 68.16 | 66.86 | 68.05 | 68.05 | 1.33% | 1,480,503 |
| Dec 16, 2025 | 68.31 | 68.44 | 66.94 | 67.16 | 67.16 | -1.60% | 1,528,901 |
| Dec 15, 2025 | 67.66 | 68.30 | 66.99 | 68.25 | 68.25 | 0.72% | 1,315,160 |
| Dec 12, 2025 | 67.92 | 68.25 | 67.58 | 67.76 | 67.01 | - | 1,015,329 |
| Dec 11, 2025 | 67.50 | 67.98 | 67.25 | 67.76 | 67.01 | 0.83% | 1,702,144 |
| Dec 10, 2025 | 67.90 | 68.24 | 67.10 | 67.20 | 66.45 | -0.87% | 1,714,330 |
| Dec 9, 2025 | 68.24 | 68.95 | 67.62 | 67.79 | 67.03 | -0.12% | 848,250 |
| Dec 8, 2025 | 68.64 | 68.69 | 67.79 | 67.87 | 67.11 | -1.21% | 971,861 |
| Dec 5, 2025 | 69.03 | 69.27 | 68.62 | 68.70 | 67.93 | -0.54% | 1,007,590 |
| Dec 4, 2025 | 68.94 | 69.75 | 68.92 | 69.07 | 68.30 | -1.24% | 1,381,628 |
| Dec 3, 2025 | 70.11 | 70.36 | 69.43 | 69.94 | 69.16 | -0.14% | 762,910 |
| Dec 2, 2025 | 70.90 | 71.18 | 69.61 | 70.03 | 69.25 | -1.14% | 742,861 |
| Dec 1, 2025 | 70.73 | 71.32 | 70.70 | 70.84 | 70.05 | -0.45% | 882,621 |
| Nov 28, 2025 | 71.26 | 71.75 | 71.00 | 71.16 | 70.37 | -0.14% | 576,633 |
| Nov 26, 2025 | 70.83 | 71.57 | 70.64 | 71.26 | 70.47 | 0.27% | 1,487,989 |
| Nov 25, 2025 | 71.31 | 71.88 | 70.98 | 71.07 | 70.28 | -0.14% | 1,187,258 |
| Nov 24, 2025 | 70.89 | 71.35 | 70.32 | 71.17 | 70.38 | 0.42% | 2,346,754 |
| Nov 21, 2025 | 69.41 | 71.14 | 69.23 | 70.87 | 70.08 | 2.10% | 1,184,012 |
| Nov 20, 2025 | 69.75 | 70.34 | 69.16 | 69.41 | 68.64 | 0.46% | 1,062,415 |
| Nov 19, 2025 | 69.53 | 69.88 | 68.97 | 69.09 | 68.32 | -0.58% | 797,012 |
| Nov 18, 2025 | 69.49 | 69.82 | 69.09 | 69.49 | 68.72 | 0.52% | 799,351 |
| Nov 17, 2025 | 69.78 | 70.15 | 68.86 | 69.13 | 68.36 | -0.66% | 709,664 |
| Nov 14, 2025 | 69.94 | 70.19 | 69.25 | 69.59 | 68.81 | -0.33% | 1,012,180 |
| Nov 13, 2025 | 69.64 | 70.32 | 69.64 | 69.82 | 69.04 | -0.26% | 963,350 |
| Nov 12, 2025 | 70.98 | 71.24 | 69.96 | 70.00 | 69.22 | -1.77% | 1,203,274 |
| Nov 11, 2025 | 70.33 | 71.44 | 69.70 | 71.26 | 70.47 | 1.67% | 979,801 |
| Nov 10, 2025 | 69.77 | 70.46 | 69.42 | 70.09 | 69.31 | 0.46% | 1,097,869 |
| Nov 7, 2025 | 69.03 | 69.79 | 68.52 | 69.77 | 68.99 | 1.53% | 941,530 |
| Nov 6, 2025 | 69.21 | 69.44 | 68.62 | 68.72 | 67.95 | -1.01% | 951,608 |
| Nov 5, 2025 | 69.38 | 69.84 | 68.72 | 69.42 | 68.65 | 0.43% | 1,784,648 |
| Nov 4, 2025 | 69.30 | 69.92 | 68.67 | 69.12 | 68.35 | 0.30% | 1,699,269 |
| Nov 3, 2025 | 68.36 | 69.34 | 67.27 | 68.91 | 68.14 | -0.06% | 1,564,930 |
| Oct 31, 2025 | 69.10 | 69.87 | 68.66 | 68.95 | 68.18 | -0.63% | 1,098,979 |
| Oct 30, 2025 | 69.35 | 73.69 | 69.24 | 69.39 | 68.62 | 0.06% | 2,045,788 |
| Oct 29, 2025 | 70.53 | 71.68 | 69.10 | 69.35 | 68.58 | -3.06% | 1,313,525 |
| Oct 28, 2025 | 72.94 | 73.11 | 71.22 | 71.54 | 70.74 | -2.24% | 1,463,981 |