Regency Centers Corporation (REGCP)
NASDAQ: REGCP · Real-Time Price · USD · Preferred Stock
23.29
+0.25 (1.09%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.47 | 23.47 | 23.14 | 23.29 | 23.29 | 0.34% | 1,852 |
| Apr 23, 2025 | 23.54 | 23.54 | 23.11 | 23.21 | 23.21 | 0.35% | 975 |
| Apr 22, 2025 | 23.24 | 23.24 | 23.02 | 23.13 | 23.13 | 0.57% | 1,833 |
| Apr 21, 2025 | 23.05 | 23.16 | 23.00 | 23.00 | 23.00 | -0.86% | 2,590 |
| Apr 17, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 1.62% | 275 |
| Apr 16, 2025 | 22.32 | 22.84 | 22.32 | 22.83 | 22.83 | 0.18% | 6,415 |
| Apr 15, 2025 | 22.52 | 22.79 | 22.41 | 22.79 | 22.79 | -0.70% | 18,847 |
| Apr 14, 2025 | 22.50 | 22.98 | 22.50 | 22.95 | 22.56 | 2.00% | 5,003 |
| Apr 11, 2025 | 22.25 | 22.50 | 21.89 | 22.50 | 22.12 | - | 42,878 |
| Apr 10, 2025 | 22.68 | 22.73 | 22.33 | 22.50 | 22.12 | -1.01% | 15,393 |
| Apr 9, 2025 | 22.66 | 22.91 | 22.60 | 22.73 | 22.35 | -0.19% | 37,086 |
| Apr 8, 2025 | 22.98 | 22.98 | 22.77 | 22.77 | 22.39 | 0.37% | 1,052 |
| Apr 7, 2025 | 22.62 | 22.75 | 22.60 | 22.69 | 22.31 | -0.13% | 6,655 |
| Apr 4, 2025 | 22.76 | 22.76 | 22.60 | 22.72 | 22.34 | -1.09% | 5,136 |
| Apr 3, 2025 | 22.94 | 23.00 | 22.72 | 22.97 | 22.58 | -0.95% | 3,518 |
| Apr 2, 2025 | 23.25 | 23.26 | 23.04 | 23.19 | 22.80 | -0.77% | 10,577 |
| Apr 1, 2025 | 23.21 | 23.37 | 23.21 | 23.37 | 22.98 | -0.18% | 736 |
| Mar 31, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.02 | - | 12 |
| Mar 28, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.02 | - | 312 |
| Mar 27, 2025 | 23.30 | 23.41 | 23.11 | 23.41 | 23.02 | 0.05% | 2,057 |
| Mar 26, 2025 | 23.55 | 23.55 | 23.40 | 23.40 | 23.01 | -0.85% | 2,734 |
| Mar 25, 2025 | 23.58 | 23.60 | 23.44 | 23.60 | 23.20 | 0.11% | 6,589 |
| Mar 24, 2025 | 23.80 | 23.80 | 23.50 | 23.58 | 23.18 | -1.15% | 7,690 |
| Mar 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.45 | - | 87 |
| Mar 20, 2025 | 23.65 | 23.85 | 23.53 | 23.85 | 23.45 | -0.75% | 4,187 |
| Mar 19, 2025 | 23.52 | 24.03 | 23.52 | 24.03 | 23.63 | 1.69% | 1,941 |
| Mar 18, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.23 | -0.82% | 220 |
| Mar 17, 2025 | 23.82 | 23.90 | 23.82 | 23.83 | 23.42 | 0.49% | 1,526 |
| Mar 14, 2025 | 23.53 | 23.71 | 23.53 | 23.71 | 23.31 | 0.55% | 611 |
| Mar 13, 2025 | 23.83 | 23.83 | 23.57 | 23.58 | 23.18 | -0.59% | 549 |
| Mar 12, 2025 | 23.70 | 23.72 | 23.70 | 23.72 | 23.32 | -0.46% | 402 |
| Mar 11, 2025 | 23.70 | 23.84 | 23.70 | 23.83 | 23.43 | -0.04% | 1,904 |
| Mar 10, 2025 | 23.50 | 23.84 | 23.50 | 23.84 | 23.44 | 0.80% | 5,547 |
| Mar 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.25 | 0.08% | 166 |
| Mar 6, 2025 | 23.50 | 23.64 | 23.50 | 23.63 | 23.23 | 0.55% | 6,292 |
| Mar 5, 2025 | 23.46 | 23.50 | 23.42 | 23.50 | 23.10 | 0.47% | 2,628 |
| Mar 4, 2025 | 23.30 | 23.39 | 23.30 | 23.39 | 23.00 | 0.04% | 723 |
| Mar 3, 2025 | 23.50 | 23.59 | 23.35 | 23.38 | 22.99 | -0.72% | 102,992 |
| Feb 28, 2025 | 23.35 | 23.71 | 23.35 | 23.55 | 23.15 | 0.51% | 1,890 |
| Feb 27, 2025 | 23.40 | 23.46 | 23.34 | 23.43 | 23.04 | 0.43% | 2,812 |
| Feb 26, 2025 | 23.79 | 23.79 | 23.33 | 23.33 | 22.94 | -1.93% | 542 |
| Feb 25, 2025 | 23.59 | 23.79 | 23.30 | 23.79 | 23.39 | 0.83% | 1,518 |
| Feb 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.20 | 0.40% | 335 |
| Feb 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.10 | - | 90 |
| Feb 20, 2025 | 23.50 | 23.50 | 23.49 | 23.50 | 23.10 | 0.43% | 3,411 |
| Feb 19, 2025 | 23.45 | 23.55 | 23.32 | 23.40 | 23.01 | -0.83% | 3,371 |
| Feb 18, 2025 | 23.90 | 23.90 | 23.60 | 23.60 | 23.20 | -0.74% | 949 |
| Feb 14, 2025 | 23.90 | 23.90 | 23.77 | 23.77 | 23.37 | 0.34% | 1,025 |
| Feb 13, 2025 | 23.89 | 23.89 | 23.60 | 23.69 | 23.29 | -0.29% | 1,989 |
| Feb 12, 2025 | 23.20 | 23.76 | 23.18 | 23.76 | 23.36 | 2.41% | 22,305 |