Regency Centers Corporation (REGCP)
NASDAQ: REGCP · Real-Time Price · USD · Preferred Stock
23.62
-0.11 (-0.46%)
Jul 9, 2025, 9:42 AM - Market open
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 23.53 | 23.74 | 23.53 | 23.73 | 23.73 | 0.04% | 1,297 |
| Jul 3, 2025 | 23.71 | 23.72 | 23.70 | 23.72 | 23.72 | -0.04% | 5,850 |
| Jul 2, 2025 | 23.57 | 23.73 | 23.57 | 23.73 | 23.73 | 0.13% | 458 |
| Jul 1, 2025 | 23.72 | 23.72 | 23.50 | 23.70 | 23.70 | -0.08% | 4,727 |
| Jun 30, 2025 | 23.71 | 23.72 | 23.71 | 23.72 | 23.72 | 0.17% | 791 |
| Jun 27, 2025 | 23.34 | 23.68 | 23.34 | 23.68 | 23.68 | 0.68% | 6,158 |
| Jun 26, 2025 | 23.25 | 23.52 | 23.25 | 23.52 | 23.52 | 0.34% | 3,958 |
| Jun 25, 2025 | 23.25 | 23.52 | 23.25 | 23.44 | 23.44 | 0.82% | 2,924 |
| Jun 24, 2025 | 23.00 | 23.42 | 23.00 | 23.25 | 23.25 | 0.30% | 5,348 |
| Jun 23, 2025 | 23.35 | 23.45 | 23.00 | 23.18 | 23.18 | -0.26% | 4,320 |
| Jun 20, 2025 | 23.21 | 23.45 | 23.21 | 23.24 | 23.24 | 0.30% | 774 |
| Jun 18, 2025 | 23.40 | 23.40 | 23.14 | 23.17 | 23.17 | -0.81% | 2,666 |
| Jun 17, 2025 | 23.20 | 23.36 | 23.20 | 23.36 | 23.36 | 0.52% | 494 |
| Jun 16, 2025 | 23.30 | 23.30 | 23.14 | 23.24 | 23.24 | 1.18% | 892 |
| Jun 13, 2025 | 23.27 | 23.31 | 22.97 | 22.97 | 22.97 | -1.42% | 5,989 |
| Jun 12, 2025 | 23.21 | 23.30 | 23.21 | 23.30 | 23.30 | 0.22% | 535 |
| Jun 11, 2025 | 23.05 | 23.25 | 23.02 | 23.25 | 23.25 | 0.91% | 7,737 |
| Jun 10, 2025 | 23.07 | 23.12 | 22.98 | 23.04 | 23.04 | 0.13% | 2,054 |
| Jun 9, 2025 | 23.00 | 23.10 | 22.86 | 23.01 | 23.01 | -0.13% | 9,278 |
| Jun 6, 2025 | 22.92 | 23.06 | 22.88 | 23.04 | 23.04 | -0.35% | 1,855 |
| Jun 5, 2025 | 23.03 | 23.12 | 22.92 | 23.12 | 23.12 | 0.39% | 2,425 |
| Jun 4, 2025 | 22.90 | 23.07 | 22.89 | 23.03 | 23.03 | 0.61% | 7,644 |
| Jun 3, 2025 | 22.90 | 23.23 | 22.89 | 22.89 | 22.89 | 0.18% | 1,859 |
| Jun 2, 2025 | 22.90 | 22.97 | 22.80 | 22.85 | 22.85 | 0.40% | 8,600 |
| May 30, 2025 | 23.05 | 23.59 | 22.64 | 22.76 | 22.76 | -3.44% | 38,559 |
| May 29, 2025 | 23.11 | 23.57 | 23.11 | 23.57 | 23.57 | -0.46% | 1,629 |
| May 28, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.72% | 376 |
| May 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.38% | 280 |
| May 22, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.56% | 805 |
| May 21, 2025 | 23.70 | 23.70 | 23.00 | 23.29 | 23.29 | -1.69% | 3,836 |
| May 20, 2025 | 23.70 | 23.70 | 23.44 | 23.69 | 23.69 | 0.06% | 766 |
| May 15, 2025 | 23.34 | 23.70 | 23.34 | 23.68 | 23.68 | 0.74% | 1,190 |
| May 13, 2025 | 23.50 | 23.60 | 23.24 | 23.50 | 23.50 | -0.84% | 2,461 |
| May 12, 2025 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | -0.42% | 2,613 |
| May 9, 2025 | 23.55 | 23.97 | 23.50 | 23.80 | 23.80 | - | 3,646 |
| May 8, 2025 | 23.78 | 23.80 | 23.77 | 23.80 | 23.80 | 0.29% | 4,525 |
| May 6, 2025 | 23.77 | 23.78 | 23.73 | 23.73 | 23.73 | -0.16% | 692 |
| May 5, 2025 | 23.75 | 23.77 | 23.47 | 23.77 | 23.77 | 0.46% | 7,071 |
| May 2, 2025 | 23.55 | 23.66 | 23.55 | 23.66 | 23.66 | 0.68% | 1,345 |
| May 1, 2025 | 23.49 | 23.73 | 23.48 | 23.50 | 23.50 | 0.43% | 2,552 |
| Apr 30, 2025 | 23.07 | 23.58 | 23.05 | 23.40 | 23.40 | 0.47% | 7,432 |
| Apr 29, 2025 | 23.05 | 23.29 | 23.05 | 23.29 | 23.29 | 0.17% | 848 |
| Apr 28, 2025 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | - | 344 |
| Apr 25, 2025 | 23.49 | 23.49 | 23.15 | 23.25 | 23.25 | -0.17% | 2,878 |
| 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 |