Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
71.14
-0.54 (-0.75%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Regency Centers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 72.32 | 72.32 | 71.04 | 71.14 | 71.14 | -0.75% | 1,082,196 |
Oct 3, 2025 | 71.89 | 72.76 | 71.63 | 71.68 | 71.68 | -0.28% | 999,326 |
Oct 2, 2025 | 71.85 | 72.05 | 71.12 | 71.88 | 71.88 | -0.29% | 912,362 |
Oct 1, 2025 | 73.10 | 73.45 | 71.94 | 72.09 | 72.09 | -1.11% | 1,250,833 |
Sep 30, 2025 | 72.05 | 73.00 | 71.57 | 72.90 | 72.90 | 0.94% | 1,308,861 |
Sep 29, 2025 | 71.57 | 72.36 | 71.21 | 72.22 | 72.22 | 0.98% | 1,060,778 |
Sep 26, 2025 | 71.41 | 71.90 | 71.09 | 71.52 | 71.52 | 0.63% | 678,033 |
Sep 25, 2025 | 71.63 | 71.85 | 70.95 | 71.07 | 71.07 | -0.43% | 962,345 |
Sep 24, 2025 | 71.45 | 71.74 | 70.87 | 71.38 | 71.38 | -0.14% | 1,259,457 |
Sep 23, 2025 | 70.78 | 71.66 | 70.76 | 71.48 | 71.48 | 1.06% | 1,077,417 |
Sep 22, 2025 | 70.44 | 70.95 | 69.68 | 70.73 | 70.73 | 0.65% | 1,132,693 |
Sep 19, 2025 | 70.56 | 70.67 | 69.80 | 70.27 | 70.27 | -0.09% | 2,344,501 |
Sep 18, 2025 | 69.61 | 70.53 | 69.45 | 70.33 | 70.33 | 0.82% | 1,067,197 |
Sep 17, 2025 | 70.37 | 71.14 | 69.63 | 69.76 | 69.76 | -0.88% | 986,455 |
Sep 16, 2025 | 70.73 | 71.10 | 70.23 | 70.38 | 70.38 | -0.83% | 1,129,745 |
Sep 15, 2025 | 71.44 | 71.48 | 70.58 | 70.97 | 70.97 | -0.52% | 1,210,511 |
Sep 12, 2025 | 71.91 | 72.29 | 71.30 | 71.34 | 71.34 | -1.25% | 1,193,470 |
Sep 11, 2025 | 71.63 | 72.46 | 71.45 | 72.24 | 72.24 | 0.21% | 1,291,445 |
Sep 10, 2025 | 72.11 | 72.36 | 71.75 | 72.09 | 71.39 | -0.41% | 1,202,505 |
Sep 9, 2025 | 72.79 | 73.08 | 72.26 | 72.39 | 71.69 | -0.94% | 899,062 |
Sep 8, 2025 | 73.44 | 73.58 | 72.43 | 73.08 | 72.37 | -0.81% | 1,097,757 |
Sep 5, 2025 | 73.70 | 74.45 | 72.71 | 73.68 | 72.97 | 0.16% | 848,779 |
Sep 4, 2025 | 72.55 | 73.60 | 72.09 | 73.56 | 72.85 | 1.84% | 1,219,966 |
Sep 3, 2025 | 71.95 | 72.53 | 71.84 | 72.23 | 71.53 | -0.14% | 771,228 |
Sep 2, 2025 | 72.30 | 73.00 | 71.93 | 72.33 | 71.63 | -0.23% | 1,744,524 |
Aug 29, 2025 | 72.34 | 72.68 | 72.23 | 72.50 | 71.80 | 0.40% | 1,029,758 |
Aug 28, 2025 | 72.47 | 72.54 | 71.49 | 72.21 | 71.51 | -0.36% | 876,329 |
Aug 27, 2025 | 72.10 | 72.54 | 71.98 | 72.47 | 71.77 | 0.56% | 1,003,035 |
Aug 26, 2025 | 71.90 | 72.45 | 71.67 | 72.07 | 71.37 | 0.21% | 1,405,963 |
Aug 25, 2025 | 72.16 | 72.44 | 71.75 | 71.92 | 71.23 | -0.59% | 1,113,445 |
Aug 22, 2025 | 71.66 | 72.79 | 71.66 | 72.35 | 71.65 | 1.59% | 1,314,938 |
Aug 21, 2025 | 71.32 | 71.91 | 71.10 | 71.22 | 70.53 | -0.71% | 977,571 |
Aug 20, 2025 | 72.08 | 72.63 | 71.48 | 71.73 | 71.04 | -0.07% | 1,261,849 |
Aug 19, 2025 | 70.34 | 71.84 | 70.34 | 71.78 | 71.09 | 2.05% | 1,244,087 |
Aug 18, 2025 | 71.13 | 71.39 | 70.30 | 70.34 | 69.66 | -0.96% | 755,441 |
Aug 15, 2025 | 71.25 | 71.37 | 70.92 | 71.02 | 70.33 | -0.13% | 1,118,802 |
Aug 14, 2025 | 71.62 | 71.62 | 70.66 | 71.11 | 70.42 | -1.26% | 921,008 |
Aug 13, 2025 | 72.01 | 72.21 | 70.93 | 72.02 | 71.32 | 0.19% | 1,592,569 |
Aug 12, 2025 | 71.57 | 71.94 | 71.03 | 71.88 | 71.19 | 0.48% | 1,205,719 |
Aug 11, 2025 | 71.91 | 72.53 | 71.51 | 71.54 | 70.85 | -0.53% | 1,058,516 |
Aug 8, 2025 | 72.52 | 72.83 | 71.62 | 71.92 | 71.23 | -0.85% | 746,743 |
Aug 7, 2025 | 73.45 | 73.60 | 71.97 | 72.54 | 71.84 | -0.90% | 929,691 |
Aug 6, 2025 | 74.00 | 74.35 | 73.03 | 73.20 | 72.49 | -0.83% | 2,733,890 |
Aug 5, 2025 | 72.10 | 73.91 | 71.96 | 73.81 | 73.10 | 2.26% | 1,552,106 |
Aug 4, 2025 | 70.71 | 72.21 | 70.62 | 72.18 | 71.48 | 2.41% | 1,161,760 |
Aug 1, 2025 | 72.24 | 72.24 | 70.35 | 70.48 | 69.80 | -1.29% | 1,141,645 |
Jul 31, 2025 | 72.15 | 72.44 | 71.21 | 71.40 | 70.71 | -1.26% | 1,369,454 |
Jul 30, 2025 | 73.20 | 74.01 | 71.77 | 72.31 | 71.61 | 0.77% | 1,755,415 |
Jul 29, 2025 | 70.38 | 71.86 | 69.87 | 71.76 | 71.07 | 2.46% | 1,735,215 |
Jul 28, 2025 | 71.05 | 71.05 | 69.89 | 70.04 | 69.36 | -1.60% | 999,232 |