Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
70.48
-0.92 (-1.29%)
At close: Aug 1, 2025, 4:00 PM
69.91
-0.57 (-0.81%)
After-hours: Aug 1, 2025, 4:02 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.24 | 72.24 | 70.35 | 70.48 | 70.48 | -1.29% | 1,140,303 |
| Jul 31, 2025 | 72.15 | 72.44 | 71.21 | 71.40 | 71.40 | -1.26% | 1,369,454 |
| Jul 30, 2025 | 73.20 | 74.01 | 71.77 | 72.31 | 72.31 | 0.77% | 1,755,415 |
| Jul 29, 2025 | 70.38 | 71.86 | 69.87 | 71.76 | 71.76 | 2.46% | 1,735,215 |
| Jul 28, 2025 | 71.05 | 71.05 | 69.89 | 70.04 | 70.04 | -1.60% | 999,232 |
| Jul 25, 2025 | 71.72 | 71.88 | 70.58 | 71.18 | 71.18 | -0.49% | 898,039 |
| Jul 24, 2025 | 71.30 | 72.21 | 70.99 | 71.53 | 71.53 | 0.08% | 1,331,752 |
| Jul 23, 2025 | 71.66 | 71.84 | 71.05 | 71.47 | 71.47 | -0.27% | 913,306 |
| Jul 22, 2025 | 69.95 | 71.72 | 69.75 | 71.66 | 71.66 | 2.72% | 833,647 |
| Jul 21, 2025 | 69.93 | 70.39 | 69.60 | 69.76 | 69.76 | -0.16% | 894,403 |
| Jul 18, 2025 | 70.10 | 70.58 | 69.50 | 69.87 | 69.87 | -0.04% | 979,563 |
| Jul 17, 2025 | 69.24 | 70.02 | 68.89 | 69.90 | 69.90 | 0.68% | 606,229 |
| Jul 16, 2025 | 68.73 | 69.57 | 68.61 | 69.43 | 69.43 | 1.18% | 1,024,809 |
| Jul 15, 2025 | 69.87 | 69.87 | 68.53 | 68.62 | 68.62 | -1.87% | 944,238 |
| Jul 14, 2025 | 69.16 | 69.95 | 69.07 | 69.93 | 69.93 | 0.85% | 912,377 |
| Jul 11, 2025 | 68.93 | 69.54 | 68.62 | 69.34 | 69.34 | 0.12% | 1,380,379 |
| Jul 10, 2025 | 69.09 | 70.00 | 68.81 | 69.26 | 69.26 | 0.35% | 1,060,086 |
| Jul 9, 2025 | 69.67 | 70.03 | 68.85 | 69.02 | 69.02 | -0.78% | 1,627,199 |
| Jul 8, 2025 | 69.57 | 69.99 | 69.21 | 69.56 | 69.56 | -0.51% | 991,590 |
| Jul 7, 2025 | 70.83 | 71.48 | 69.72 | 69.92 | 69.92 | -1.23% | 1,095,582 |
| Jul 3, 2025 | 70.62 | 71.10 | 70.51 | 70.79 | 70.79 | -0.01% | 684,262 |
| Jul 2, 2025 | 70.79 | 71.07 | 69.93 | 70.80 | 70.80 | -0.44% | 1,460,576 |
| Jul 1, 2025 | 70.93 | 72.54 | 70.69 | 71.11 | 71.11 | -0.17% | 1,283,404 |
| Jun 30, 2025 | 70.54 | 71.34 | 69.42 | 71.23 | 71.23 | 0.98% | 1,526,737 |
| Jun 27, 2025 | 70.77 | 71.32 | 70.29 | 70.54 | 70.54 | - | 1,302,167 |
| Jun 26, 2025 | 70.16 | 70.60 | 69.95 | 70.54 | 70.54 | 0.73% | 1,199,233 |
| Jun 25, 2025 | 71.36 | 71.64 | 69.98 | 70.03 | 70.03 | -2.27% | 1,049,242 |
| Jun 24, 2025 | 72.43 | 72.68 | 71.54 | 71.66 | 71.66 | -0.84% | 1,085,233 |
| Jun 23, 2025 | 71.33 | 72.31 | 71.24 | 72.27 | 72.27 | 1.59% | 792,044 |
| Jun 20, 2025 | 70.95 | 71.65 | 70.83 | 71.14 | 71.14 | 0.59% | 1,948,954 |
| Jun 18, 2025 | 70.04 | 71.11 | 69.83 | 70.72 | 70.72 | 0.83% | 810,597 |
| Jun 17, 2025 | 70.29 | 70.96 | 69.80 | 70.14 | 70.14 | -0.37% | 1,390,884 |
| Jun 16, 2025 | 70.42 | 70.77 | 69.93 | 70.40 | 70.40 | 0.21% | 1,278,518 |
| Jun 13, 2025 | 70.74 | 71.07 | 69.75 | 70.25 | 70.25 | -1.14% | 1,452,037 |
| Jun 12, 2025 | 70.84 | 71.07 | 70.42 | 71.06 | 71.06 | 0.07% | 896,016 |
| Jun 11, 2025 | 72.13 | 72.52 | 70.77 | 71.01 | 71.01 | -2.28% | 1,035,133 |
| Jun 10, 2025 | 72.47 | 73.03 | 72.19 | 72.67 | 71.96 | 0.71% | 1,057,540 |
| Jun 9, 2025 | 71.85 | 72.57 | 71.36 | 72.16 | 71.45 | 0.21% | 853,033 |
| Jun 6, 2025 | 71.44 | 72.13 | 70.67 | 72.01 | 71.30 | 1.08% | 1,144,774 |
| Jun 5, 2025 | 71.45 | 71.52 | 70.72 | 71.24 | 70.54 | -0.60% | 990,714 |
| Jun 4, 2025 | 71.39 | 71.84 | 71.16 | 71.67 | 70.97 | 0.18% | 791,762 |
| Jun 3, 2025 | 71.11 | 71.96 | 71.11 | 71.54 | 70.84 | -0.57% | 873,002 |
| Jun 2, 2025 | 71.60 | 72.25 | 70.91 | 71.95 | 71.24 | -0.28% | 749,764 |
| May 30, 2025 | 72.35 | 72.57 | 71.66 | 72.15 | 71.44 | -0.33% | 2,067,620 |
| May 29, 2025 | 71.62 | 72.52 | 71.45 | 72.39 | 71.68 | 1.08% | 728,159 |
| May 28, 2025 | 72.23 | 72.37 | 71.16 | 71.62 | 70.92 | -0.72% | 792,995 |
| May 27, 2025 | 71.67 | 72.42 | 71.23 | 72.14 | 71.43 | 1.59% | 1,079,262 |
| May 23, 2025 | 70.93 | 71.29 | 70.57 | 71.01 | 70.31 | -0.10% | 972,165 |
| May 22, 2025 | 71.31 | 71.51 | 70.53 | 71.08 | 70.38 | -0.36% | 930,761 |
| May 21, 2025 | 72.57 | 72.94 | 71.18 | 71.34 | 70.64 | -2.45% | 822,153 |