Skip to main content
logo
Regency Centers Corporation (REGCP)
NASDAQ: REGCP · Real-Time Price · USD · Preferred Stock
22.94
0.00 (0.02%)
At close: Apr 2, 2026, 4:00 PM EDT
22.90
-0.04 (-0.15%)
After-hours: Apr 2, 2026, 4:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202622.7522.9722.7522.9422.940.02%5,878
Apr 1, 202622.6723.0022.6522.9322.932.60%7,638
Mar 31, 202622.9123.0022.3522.3522.35-2.02%28,499
Mar 30, 202622.9023.0022.8122.8122.81-0.44%10,936
Mar 27, 202622.7723.0022.7722.9122.910.39%6,430
Mar 26, 202622.8822.8822.8222.8222.82-0.44%1,244
Mar 25, 202623.0023.0022.9222.9222.92-0.13%477
Mar 24, 202623.0223.0322.9022.9522.950.75%7,370
Mar 20, 202623.2523.2522.7822.7822.78-0.61%4,630
Mar 19, 202623.4223.4222.7922.9222.92-1.04%6,101
Mar 18, 202623.0223.1923.0223.1623.16-0.04%3,586
Mar 17, 202623.1023.1723.1023.1723.170.56%6,471
Mar 16, 202623.1023.1023.0023.0423.04-0.60%2,426
Mar 13, 202623.0123.2723.0123.1823.180.27%10,980
Mar 12, 202623.0123.2823.0123.1223.120.38%1,369
Mar 11, 202623.1723.1723.0323.0323.03-0.30%1,967
Mar 10, 202623.1023.2023.0423.1023.100.09%6,111
Mar 9, 202623.1823.2923.0823.0823.08-0.46%7,466
Mar 6, 202623.2523.3223.1623.1923.19-0.61%3,661
Mar 5, 202623.3523.3523.2923.3323.33-0.04%4,074
Mar 4, 202623.4923.4923.3423.3423.34-4,377
Mar 3, 202623.2023.4923.2023.3423.34-0.04%1,074
Mar 2, 202623.2723.4023.2623.3523.350.56%1,060
Feb 27, 202623.3523.4523.2223.2223.22-0.64%24,902
Feb 26, 202623.4523.4523.3723.3723.37-0.34%2,343
Feb 25, 202623.4923.5523.4523.4523.45-0.17%18,484
Feb 24, 202623.4923.4923.4923.4923.49-0.04%824
Feb 23, 202623.5023.5023.4523.5023.500.17%1,518
Feb 20, 202623.4723.5023.4623.4623.46-0.17%3,026
Feb 19, 202623.4523.5023.3223.5023.50-4,889
Feb 18, 202623.6023.7323.4723.5023.50-0.55%4,579
Feb 17, 202623.6023.6323.5523.6323.630.15%6,585
Feb 13, 202623.6923.6923.6023.6023.600.53%1,632
Feb 12, 202623.5523.6623.4523.4723.470.04%4,674
Feb 11, 202623.5023.5423.3523.4623.460.60%13,995
Feb 10, 202623.6023.6023.2923.3223.320.21%9,017
Feb 9, 202623.6023.6023.2723.2723.27-0.47%6,994
Feb 6, 202623.3023.6223.3023.3823.380.09%2,443
Feb 5, 202623.3223.5223.3223.3623.360.26%1,340
Feb 4, 202623.3023.3123.3023.3023.300.17%1,375
Feb 3, 202623.4023.4023.2123.2623.260.26%1,572
Feb 2, 202623.4323.4323.2023.2023.20-1.07%2,573
Jan 30, 202623.4123.4523.4123.4523.450.64%1,462
Jan 29, 202623.3623.5023.3023.3023.30-0.43%4,280
Jan 28, 202623.4023.4023.4023.4023.400.39%370
Jan 27, 202623.4023.5523.3123.3123.31-0.60%3,152
Jan 26, 202623.4523.4923.4523.4523.45-0.21%1,048
Jan 23, 202623.4023.5023.4023.5023.500.43%897
Jan 22, 202623.4523.4523.4023.4023.400.18%1,713
Jan 21, 202623.3023.3723.2723.3623.360.95%2,709