Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
71.01
-0.99 (-1.38%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Regency Centers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 72.03 | 72.61 | 71.80 | 72.00 | 72.00 | -0.32% | 617,490 |
Oct 23, 2024 | 71.50 | 72.34 | 71.47 | 72.23 | 72.23 | 0.50% | 579,497 |
Oct 22, 2024 | 71.52 | 72.38 | 71.28 | 71.87 | 71.87 | 0.38% | 560,933 |
Oct 21, 2024 | 72.34 | 72.37 | 71.50 | 71.60 | 71.60 | -1.34% | 871,517 |
Oct 18, 2024 | 72.00 | 72.62 | 71.75 | 72.57 | 72.57 | 0.79% | 759,743 |
Oct 17, 2024 | 71.92 | 72.18 | 71.38 | 72.00 | 72.00 | -0.35% | 885,527 |
Oct 16, 2024 | 71.90 | 72.59 | 71.77 | 72.25 | 72.25 | 0.92% | 808,995 |
Oct 15, 2024 | 70.80 | 72.27 | 70.80 | 71.59 | 71.59 | 1.24% | 612,048 |
Oct 14, 2024 | 70.04 | 70.93 | 69.80 | 70.71 | 70.71 | 0.58% | 762,304 |
Oct 11, 2024 | 70.16 | 70.63 | 70.00 | 70.30 | 70.30 | 0.76% | 655,059 |
Oct 10, 2024 | 70.67 | 70.99 | 69.47 | 69.77 | 69.77 | -1.82% | 749,581 |
Oct 9, 2024 | 70.16 | 71.14 | 69.98 | 71.06 | 71.06 | 1.28% | 853,024 |
Oct 8, 2024 | 70.74 | 71.23 | 69.98 | 70.16 | 70.16 | -0.36% | 660,235 |
Oct 7, 2024 | 70.65 | 70.65 | 69.94 | 70.41 | 70.41 | -0.62% | 517,171 |
Oct 4, 2024 | 70.78 | 71.11 | 70.06 | 70.85 | 70.85 | -0.23% | 523,654 |
Oct 3, 2024 | 71.04 | 71.14 | 70.50 | 71.01 | 71.01 | -0.06% | 534,844 |
Oct 2, 2024 | 71.53 | 71.83 | 70.70 | 71.05 | 71.05 | -1.55% | 780,468 |
Oct 1, 2024 | 72.42 | 72.61 | 71.43 | 72.17 | 72.17 | -0.08% | 864,931 |
Sep 30, 2024 | 71.25 | 72.30 | 70.97 | 72.23 | 72.23 | 1.09% | 947,064 |
Sep 27, 2024 | 72.65 | 72.69 | 70.88 | 71.45 | 71.45 | 0.75% | 781,791 |
Sep 26, 2024 | 72.03 | 72.21 | 70.82 | 70.92 | 70.92 | -2.04% | 835,445 |
Sep 25, 2024 | 72.67 | 72.90 | 72.00 | 72.40 | 72.40 | -0.18% | 736,104 |
Sep 24, 2024 | 71.80 | 72.96 | 71.73 | 72.53 | 72.53 | 0.54% | 838,983 |
Sep 23, 2024 | 72.34 | 72.67 | 72.01 | 72.14 | 72.14 | 0.77% | 986,154 |
Sep 20, 2024 | 71.83 | 72.40 | 71.40 | 71.59 | 71.59 | -0.75% | 2,242,559 |
Sep 19, 2024 | 73.92 | 73.92 | 71.60 | 72.13 | 72.13 | -1.68% | 2,214,872 |
Sep 18, 2024 | 73.49 | 74.30 | 72.95 | 73.36 | 73.36 | -0.43% | 1,497,566 |
Sep 17, 2024 | 74.68 | 74.99 | 73.48 | 73.68 | 73.68 | -1.46% | 1,029,680 |
Sep 16, 2024 | 74.58 | 75.23 | 74.28 | 74.77 | 74.77 | 0.12% | 819,307 |
Sep 13, 2024 | 74.71 | 74.89 | 74.06 | 74.68 | 74.68 | 0.43% | 1,016,791 |
Sep 12, 2024 | 74.02 | 75.26 | 73.53 | 74.36 | 74.36 | -0.09% | 1,154,384 |
Sep 11, 2024 | 74.73 | 74.75 | 73.44 | 74.43 | 73.77 | -1.00% | 847,759 |
Sep 10, 2024 | 74.70 | 75.19 | 74.38 | 75.18 | 74.51 | 0.99% | 1,096,970 |
Sep 9, 2024 | 72.56 | 74.52 | 72.53 | 74.44 | 73.78 | 2.51% | 1,172,874 |
Sep 6, 2024 | 73.25 | 73.69 | 72.38 | 72.62 | 71.97 | -0.93% | 836,426 |
Sep 5, 2024 | 73.12 | 73.86 | 72.91 | 73.30 | 72.65 | 0.55% | 1,070,696 |
Sep 4, 2024 | 72.90 | 73.73 | 72.52 | 72.90 | 72.25 | 0.55% | 916,935 |
Sep 3, 2024 | 72.21 | 72.79 | 72.01 | 72.50 | 71.85 | -0.26% | 827,869 |
Aug 30, 2024 | 71.98 | 72.89 | 71.81 | 72.69 | 72.04 | 1.42% | 1,492,941 |
Aug 29, 2024 | 71.66 | 71.78 | 71.26 | 71.67 | 71.03 | 0.01% | 652,740 |
Aug 28, 2024 | 71.38 | 71.77 | 71.27 | 71.66 | 71.02 | 0.55% | 791,051 |
Aug 27, 2024 | 70.95 | 71.45 | 70.54 | 71.27 | 70.63 | 0.03% | 891,670 |
Aug 26, 2024 | 71.87 | 71.97 | 71.06 | 71.25 | 70.61 | -0.24% | 717,995 |
Aug 23, 2024 | 70.88 | 71.73 | 70.84 | 71.42 | 70.78 | 0.96% | 1,082,400 |
Aug 22, 2024 | 70.85 | 71.04 | 70.52 | 70.74 | 70.11 | -0.06% | 768,565 |
Aug 21, 2024 | 70.53 | 70.98 | 70.40 | 70.78 | 70.15 | 0.48% | 712,741 |
Aug 20, 2024 | 70.74 | 70.97 | 70.06 | 70.44 | 69.81 | -0.10% | 575,488 |
Aug 19, 2024 | 69.71 | 70.59 | 69.71 | 70.51 | 69.88 | 1.06% | 584,562 |
Aug 16, 2024 | 69.86 | 70.21 | 69.50 | 69.77 | 69.15 | -0.34% | 697,498 |
Aug 15, 2024 | 70.31 | 70.86 | 69.88 | 70.01 | 69.39 | -0.36% | 1,735,002 |
Aug 14, 2024 | 69.83 | 70.65 | 69.75 | 70.26 | 69.63 | 0.53% | 726,592 |
Aug 13, 2024 | 70.12 | 70.25 | 69.28 | 69.89 | 69.27 | 0.19% | 944,145 |
Aug 12, 2024 | 70.07 | 70.07 | 69.32 | 69.76 | 69.14 | -0.92% | 692,848 |
Aug 9, 2024 | 70.06 | 70.49 | 69.72 | 70.41 | 69.78 | 0.74% | 785,757 |
Aug 8, 2024 | 69.08 | 70.31 | 69.08 | 69.89 | 69.27 | 0.40% | 898,430 |
Aug 7, 2024 | 70.06 | 70.91 | 69.50 | 69.61 | 68.99 | -0.26% | 1,195,330 |
Aug 6, 2024 | 68.06 | 70.63 | 68.00 | 69.79 | 69.17 | 2.02% | 1,130,758 |
Aug 5, 2024 | 69.27 | 70.49 | 68.18 | 68.41 | 67.80 | -2.67% | 1,792,215 |
Aug 2, 2024 | 70.00 | 71.30 | 68.92 | 70.29 | 69.66 | 2.52% | 1,996,708 |
Aug 1, 2024 | 67.70 | 68.60 | 67.61 | 68.56 | 67.95 | 1.81% | 1,366,289 |
Jul 31, 2024 | 67.86 | 68.46 | 67.22 | 67.34 | 66.74 | -1.54% | 1,429,901 |
Jul 30, 2024 | 66.54 | 68.68 | 66.25 | 68.39 | 67.78 | 3.25% | 1,192,219 |
Jul 29, 2024 | 65.38 | 66.46 | 65.15 | 66.24 | 65.65 | 1.35% | 876,132 |
Jul 26, 2024 | 64.63 | 65.64 | 63.94 | 65.36 | 64.78 | 1.87% | 702,631 |
Jul 25, 2024 | 65.27 | 65.70 | 63.96 | 64.16 | 63.59 | -0.97% | 1,336,879 |
Jul 24, 2024 | 66.44 | 66.65 | 64.60 | 64.79 | 64.21 | -2.45% | 1,376,098 |
Jul 23, 2024 | 66.89 | 66.98 | 66.35 | 66.42 | 65.83 | -0.60% | 976,760 |
Jul 22, 2024 | 66.12 | 66.87 | 65.50 | 66.82 | 66.22 | 1.09% | 601,617 |
Jul 19, 2024 | 66.36 | 66.36 | 65.79 | 66.10 | 65.51 | -0.14% | 565,713 |
Jul 18, 2024 | 66.05 | 66.89 | 65.90 | 66.19 | 65.60 | -0.26% | 747,980 |
Jul 17, 2024 | 65.13 | 66.45 | 65.13 | 66.36 | 65.77 | 1.89% | 920,538 |
Jul 16, 2024 | 64.50 | 65.29 | 64.22 | 65.13 | 64.55 | 1.46% | 673,225 |
Jul 15, 2024 | 64.05 | 64.52 | 63.81 | 64.19 | 63.62 | 0.22% | 693,338 |
Jul 12, 2024 | 63.52 | 64.59 | 63.29 | 64.05 | 63.48 | 1.31% | 1,147,343 |
Jul 11, 2024 | 63.00 | 63.70 | 62.92 | 63.22 | 62.66 | 1.48% | 1,304,970 |
Jul 10, 2024 | 62.31 | 62.46 | 61.93 | 62.30 | 61.74 | 0.35% | 1,197,991 |
Jul 9, 2024 | 62.12 | 62.24 | 61.64 | 62.08 | 61.53 | 0.55% | 971,905 |
Jul 8, 2024 | 61.92 | 62.25 | 61.34 | 61.74 | 61.19 | -0.34% | 740,643 |
Jul 5, 2024 | 61.76 | 62.08 | 61.39 | 61.95 | 61.40 | 0.50% | 649,654 |
Jul 3, 2024 | 62.42 | 62.61 | 61.64 | 61.64 | 61.09 | -0.58% | 431,274 |
Jul 2, 2024 | 62.18 | 62.26 | 61.71 | 62.00 | 61.45 | 0.23% | 1,258,197 |
Jul 1, 2024 | 61.94 | 62.12 | 61.34 | 61.86 | 61.31 | -0.55% | 918,684 |
Jun 28, 2024 | 62.26 | 62.57 | 61.60 | 62.20 | 61.65 | 0.31% | 1,660,719 |
Jun 27, 2024 | 61.40 | 62.09 | 61.21 | 62.01 | 61.46 | 0.98% | 853,595 |
Jun 26, 2024 | 60.90 | 61.56 | 60.64 | 61.41 | 60.86 | 0.16% | 1,118,907 |
Jun 25, 2024 | 62.38 | 62.38 | 61.08 | 61.31 | 60.76 | -1.53% | 614,201 |
Jun 24, 2024 | 62.15 | 62.79 | 62.01 | 62.26 | 61.70 | 0.19% | 1,986,056 |
Jun 21, 2024 | 61.78 | 62.22 | 61.58 | 62.14 | 61.59 | 0.76% | 1,738,620 |
Jun 20, 2024 | 61.16 | 61.80 | 60.81 | 61.67 | 61.12 | 0.83% | 948,217 |
Jun 18, 2024 | 61.58 | 61.72 | 60.93 | 61.16 | 60.61 | -0.44% | 619,776 |
Jun 17, 2024 | 61.34 | 61.61 | 61.00 | 61.43 | 60.88 | -0.55% | 842,468 |
Jun 14, 2024 | 61.40 | 61.96 | 61.12 | 61.77 | 61.22 | 0.24% | 1,346,434 |
Jun 13, 2024 | 60.53 | 62.03 | 60.33 | 61.62 | 61.07 | 1.67% | 1,351,168 |
Jun 12, 2024 | 61.14 | 61.86 | 60.46 | 60.61 | 60.07 | 0.02% | 1,136,761 |
Jun 11, 2024 | 60.35 | 61.17 | 60.15 | 60.60 | 59.40 | -0.26% | 1,293,164 |
Jun 10, 2024 | 60.87 | 61.31 | 60.00 | 60.76 | 59.56 | -0.78% | 958,460 |
Jun 7, 2024 | 60.84 | 61.40 | 60.76 | 61.24 | 60.03 | -0.39% | 936,532 |
Jun 6, 2024 | 60.86 | 61.76 | 60.86 | 61.48 | 60.27 | 0.36% | 671,015 |
Jun 5, 2024 | 61.49 | 61.63 | 60.95 | 61.26 | 60.05 | -0.49% | 639,083 |
Jun 4, 2024 | 61.78 | 62.14 | 61.52 | 61.56 | 60.34 | -0.61% | 755,186 |