Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
69.46
+0.11 (0.16%)
Oct 30, 2025, 9:36 AM EDT - Market open

Regency Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202570.5371.6869.1069.3569.35-3.06%1,313,525
Oct 28, 202572.9473.1171.2271.5471.54-2.24%1,463,981
Oct 27, 202573.0873.3672.5273.1873.180.74%1,187,401
Oct 24, 202572.4873.1272.4872.6472.640.22%728,186
Oct 23, 202572.7372.8571.7572.4872.48-0.17%1,012,954
Oct 22, 202572.3472.7972.1172.6072.600.61%1,128,165
Oct 21, 202572.2272.8371.9472.1672.16-0.07%853,472
Oct 20, 202572.3172.8971.5272.2172.21-0.04%697,729
Oct 17, 202571.9572.5471.7572.2472.240.73%989,408
Oct 16, 202572.6072.6071.4471.7271.72-0.98%716,258
Oct 15, 202571.7072.9871.6172.4372.430.86%814,460
Oct 14, 202571.3572.0971.1971.8171.810.46%966,364
Oct 13, 202570.3771.6469.8171.4871.481.58%873,483
Oct 10, 202571.4271.6970.2570.3770.37-1.35%669,849
Oct 9, 202571.4971.7170.8971.3371.330.10%701,530
Oct 8, 202571.1971.3670.7271.2671.26-0.31%650,431
Oct 7, 202571.0571.7070.8071.4871.480.48%916,254
Oct 6, 202572.3272.3271.0471.1471.14-0.75%1,104,363
Oct 3, 202571.8972.7671.6371.6871.68-0.28%999,326
Oct 2, 202571.8572.0571.1271.8871.88-0.29%912,362
Oct 1, 202573.1073.4571.9472.0972.09-1.11%1,250,833
Sep 30, 202572.0573.0071.5772.9072.900.94%1,308,861
Sep 29, 202571.5772.3671.2172.2272.220.98%1,060,778
Sep 26, 202571.4171.9071.0971.5271.520.63%678,033
Sep 25, 202571.6371.8570.9571.0771.07-0.43%962,345
Sep 24, 202571.4571.7470.8771.3871.38-0.14%1,259,457
Sep 23, 202570.7871.6670.7671.4871.481.06%1,077,417
Sep 22, 202570.4470.9569.6870.7370.730.65%1,132,693
Sep 19, 202570.5670.6769.8070.2770.27-0.09%2,344,501
Sep 18, 202569.6170.5369.4570.3370.330.82%1,067,197
Sep 17, 202570.3771.1469.6369.7669.76-0.88%986,455
Sep 16, 202570.7371.1070.2370.3870.38-0.83%1,129,745
Sep 15, 202571.4471.4870.5870.9770.97-0.52%1,210,511
Sep 12, 202571.9172.2971.3071.3471.34-1.25%1,193,470
Sep 11, 202571.6372.4671.4572.2472.240.21%1,291,445
Sep 10, 202572.1172.3671.7572.0971.39-0.41%1,202,505
Sep 9, 202572.7973.0872.2672.3971.69-0.94%899,062
Sep 8, 202573.4473.5872.4373.0872.37-0.81%1,097,757
Sep 5, 202573.7074.4572.7173.6872.970.16%848,779
Sep 4, 202572.5573.6072.0973.5672.851.84%1,219,966
Sep 3, 202571.9572.5371.8472.2371.53-0.14%771,228
Sep 2, 202572.3073.0071.9372.3371.63-0.23%1,744,524
Aug 29, 202572.3472.6872.2372.5071.800.40%1,029,758
Aug 28, 202572.4772.5471.4972.2171.51-0.36%876,329
Aug 27, 202572.1072.5471.9872.4771.770.56%1,003,035
Aug 26, 202571.9072.4571.6772.0771.370.21%1,405,963
Aug 25, 202572.1672.4471.7571.9271.23-0.59%1,113,445
Aug 22, 202571.6672.7971.6672.3571.651.59%1,314,938
Aug 21, 202571.3271.9171.1071.2270.53-0.71%977,571
Aug 20, 202572.0872.6371.4871.7371.04-0.07%1,261,849