Skip to main content
Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
70.15
-0.01 (-0.01%)
At close: Jan 8, 2025, 4:00 PM
70.93
+0.78 (1.11%)
After-hours: Jan 8, 2025, 4:54 PM EST

Regency Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202569.9770.5269.5470.1570.15-0.01%722,271
Jan 7, 202571.0271.6670.0270.1670.16-1.29%750,617
Jan 6, 202572.6172.9871.0271.0871.08-2.67%716,020
Jan 3, 202572.4873.1572.1673.0373.031.14%818,612
Jan 2, 202573.5974.6771.9672.2172.21-2.33%960,399
Dec 31, 202474.1174.2073.1173.9373.930.71%1,020,330
Dec 30, 202473.6473.7072.8773.4173.41-0.73%989,734
Dec 27, 202474.3674.8873.7773.9573.95-0.88%808,480
Dec 26, 202474.1274.7373.9074.6174.610.15%459,557
Dec 24, 202473.2674.5573.2674.5074.501.02%345,626
Dec 23, 202473.5273.8973.0373.7573.75-0.07%1,046,195
Dec 20, 202472.7774.5072.2573.8073.801.91%3,284,033
Dec 19, 202472.8074.1372.3672.4272.42-1.08%1,742,412
Dec 18, 202475.4476.3473.1973.2173.21-3.03%1,871,433
Dec 17, 202474.8276.0374.5475.5075.500.13%1,404,738
Dec 16, 202474.5776.4474.5775.4075.400.04%1,030,659
Dec 13, 202475.1075.9075.0875.3774.670.08%919,578
Dec 12, 202474.2575.6174.0675.3174.611.50%1,234,722
Dec 11, 202474.3175.0274.0574.2073.51-0.17%1,168,003
Dec 10, 202474.5574.7673.8174.3373.64-0.79%1,173,327
Dec 9, 202474.2075.0573.3074.9274.231.07%1,086,751
Dec 6, 202474.3574.7274.0774.1373.44-0.24%1,012,669
Dec 5, 202473.9674.4973.8074.3173.62-0.05%842,103
Dec 4, 202474.4874.6973.8874.3573.66-0.50%755,812
Dec 3, 202474.6375.4774.3174.7274.030.12%1,165,645
Dec 2, 202475.5975.5974.1474.6373.94-1.27%1,001,751
Nov 29, 202475.9876.5375.5275.5974.89-0.42%947,234
Nov 27, 202475.2076.1475.2075.9175.211.21%800,650
Nov 26, 202474.1375.1073.8475.0074.311.32%729,779
Nov 25, 202474.4174.4173.6774.0273.33-0.30%2,193,414
Nov 22, 202474.7674.8274.1374.2473.55-0.30%725,598
Nov 21, 202474.7074.8474.4174.4673.77-0.09%758,920
Nov 20, 202474.0074.7373.5374.5373.840.38%605,492
Nov 19, 202473.3274.3573.1374.2573.560.65%1,021,234
Nov 18, 202473.2973.8172.8373.7773.090.15%639,349
Nov 15, 202473.8874.1373.5273.6672.98-3,835,304
Nov 14, 202473.4273.9173.3573.6672.98-0.27%1,034,602
Nov 13, 202473.9874.2473.7573.8673.180.52%1,309,402
Nov 12, 202473.9974.4573.3773.4872.80-0.70%1,018,348
Nov 11, 202474.2774.6673.7374.0073.31-0.32%1,531,543
Nov 8, 202474.2274.5873.6074.2473.550.50%1,038,086
Nov 7, 202472.6874.0372.4873.8773.191.44%1,230,131
Nov 6, 202473.7174.0371.6972.8272.15-0.46%1,367,107
Nov 5, 202471.6973.2171.4473.1672.481.22%991,712
Nov 4, 202472.0172.5071.7372.2871.611.20%1,108,035
Nov 1, 202471.8072.7371.3571.4270.76-0.03%932,814
Oct 31, 202472.7773.2271.4271.4470.78-1.73%1,357,116
Oct 30, 202472.4173.1972.1272.7072.030.37%2,472,156
Oct 29, 202472.9674.3472.4372.4371.760.95%1,421,787
Oct 28, 202471.3772.1371.3671.7571.091.04%740,108
Oct 25, 202472.5172.6370.9571.0170.35-1.37%512,403
Oct 24, 202472.0372.6171.8072.0071.33-0.32%617,490
Oct 23, 202471.5072.3471.4772.2371.560.50%579,497
Oct 22, 202471.5272.3871.2871.8771.200.38%560,933
Oct 21, 202472.3472.3771.5071.6070.94-1.34%871,517
Oct 18, 202472.0072.6271.7572.5771.900.79%759,743
Oct 17, 202471.9272.1871.3872.0071.33-0.35%885,527
Oct 16, 202471.9072.5971.7772.2571.580.92%808,995
Oct 15, 202470.8072.2770.8071.5970.931.24%612,048
Oct 14, 202470.0470.9369.8070.7170.060.58%762,304
Oct 11, 202470.1670.6370.0070.3069.650.76%655,059
Oct 10, 202470.6770.9969.4769.7769.12-1.82%749,581
Oct 9, 202470.1671.1469.9871.0670.401.28%853,024
Oct 8, 202470.7471.2369.9870.1669.51-0.36%660,235
Oct 7, 202470.6570.6569.9470.4169.76-0.62%517,171
Oct 4, 202470.7871.1170.0670.8570.19-0.23%523,654
Oct 3, 202471.0471.1470.5071.0170.35-0.06%534,844
Oct 2, 202471.5371.8370.7071.0570.39-1.55%780,468
Oct 1, 202472.4272.6171.4372.1771.50-0.08%864,931
Sep 30, 202471.2572.3070.9772.2371.561.09%947,064
Sep 27, 202472.6572.6970.8871.4570.790.75%781,791
Sep 26, 202472.0372.2170.8270.9270.26-2.04%835,445
Sep 25, 202472.6772.9072.0072.4071.73-0.18%736,104
Sep 24, 202471.8072.9671.7372.5371.860.54%838,983
Sep 23, 202472.3472.6772.0172.1471.470.77%986,154
Sep 20, 202471.8372.4071.4071.5970.93-0.75%2,242,559
Sep 19, 202473.9273.9271.6072.1371.46-1.68%2,214,872
Sep 18, 202473.4974.3072.9573.3672.68-0.43%1,497,566
Sep 17, 202474.6874.9973.4873.6873.00-1.46%1,029,680
Sep 16, 202474.5875.2374.2874.7774.080.12%819,307
Sep 13, 202474.7174.8974.0674.6873.990.43%1,016,791
Sep 12, 202474.0275.2673.5374.3673.67-0.09%1,154,384
Sep 11, 202474.7374.7573.4474.4373.08-1.00%847,759
Sep 10, 202474.7075.1974.3875.1873.820.99%1,096,970
Sep 9, 202472.5674.5272.5374.4473.092.51%1,172,874
Sep 6, 202473.2573.6972.3872.6271.31-0.93%836,426
Sep 5, 202473.1273.8672.9173.3071.970.55%1,070,696
Sep 4, 202472.9073.7372.5272.9071.580.55%916,935
Sep 3, 202472.2172.7972.0172.5071.19-0.26%827,869
Aug 30, 202471.9872.8971.8172.6971.371.42%1,492,941
Aug 29, 202471.6671.7871.2671.6770.370.01%652,740
Aug 28, 202471.3871.7771.2771.6670.360.55%791,051
Aug 27, 202470.9571.4570.5471.2769.980.03%891,670
Aug 26, 202471.8771.9771.0671.2569.96-0.24%717,995
Aug 23, 202470.8871.7370.8471.4270.130.96%1,082,400
Aug 22, 202470.8571.0470.5270.7469.46-0.06%768,565
Aug 21, 202470.5370.9870.4070.7869.500.48%712,741
Aug 20, 202470.7470.9770.0670.4469.16-0.10%575,488
Aug 19, 202469.7170.5969.7170.5169.231.06%584,562
Aug 16, 202469.8670.2169.5069.7768.51-0.34%697,498