Regency Centers Corporation (REGCP)
NASDAQ: REGCP · Real-Time Price · USD · Preferred Stock
21.97
0.00 (0.00%)
Sep 28, 2026, 12:20 PM EDT - Market open
Regency Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 21.82 | 22.08 | 21.78 | 21.97 | - | - | 33 |
| Sep 25, 2026 | 22.16 | 22.18 | 21.49 | 21.97 | 21.97 | -1.26% | 26,966 |
| Sep 24, 2026 | 22.47 | 22.47 | 22.25 | 22.25 | 22.25 | -1.37% | 9,073 |
| Sep 23, 2026 | 22.87 | 22.87 | 22.54 | 22.56 | 22.56 | -1.61% | 6,914 |
| Sep 22, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.30% | 542 |
| Sep 21, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | 0.15% | 535 |
| Sep 18, 2026 | 22.94 | 22.97 | 22.93 | 22.97 | 22.97 | -0.15% | 929 |
| Sep 17, 2026 | 23.00 | 23.00 | 22.89 | 23.00 | 23.00 | 0.52% | 3,744 |
| Sep 16, 2026 | 22.88 | 22.88 | 22.87 | 22.88 | 22.88 | -0.02% | 1,205 |
| Sep 15, 2026 | 22.88 | 22.92 | 22.88 | 22.89 | 22.88 | -0.20% | 963 |
| Sep 14, 2026 | 22.94 | 22.94 | 22.93 | 22.93 | 22.93 | -0.39% | 2,202 |
| Sep 11, 2026 | 23.11 | 23.11 | 23.02 | 23.02 | 23.02 | -0.41% | 725 |
| Sep 10, 2026 | 23.08 | 23.12 | 23.08 | 23.12 | 23.12 | -0.45% | 551 |
| Sep 9, 2026 | 23.00 | 23.22 | 23.00 | 23.22 | 23.22 | -0.77% | 3,277 |
| Sep 8, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 0.04% | 3,761 |
| Sep 4, 2026 | 23.08 | 23.39 | 23.08 | 23.39 | 23.39 | - | 418 |
| Sep 3, 2026 | 23.13 | 23.39 | 23.08 | 23.39 | 23.39 | - | 2,538 |
| Sep 2, 2026 | 23.11 | 23.39 | 23.11 | 23.39 | 23.39 | 0.73% | 1,161 |
| Sep 1, 2026 | 23.13 | 23.39 | 23.10 | 23.22 | 23.22 | -0.85% | 3,105 |
| Aug 28, 2026 | 23.60 | 23.75 | 23.41 | 23.42 | 23.42 | 0.82% | 10,745 |
| Aug 27, 2026 | 23.49 | 23.49 | 23.22 | 23.23 | 23.23 | -0.94% | 3,589 |
| Aug 26, 2026 | 23.27 | 23.45 | 23.27 | 23.45 | 23.45 | 0.90% | 913 |
| Aug 25, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.82% | 366 |
| Aug 24, 2026 | 23.17 | 23.69 | 22.90 | 23.67 | 23.67 | 2.16% | 36,157 |
| Aug 21, 2026 | 23.08 | 23.17 | 23.06 | 23.17 | 23.17 | 0.72% | 3,176 |
| Aug 20, 2026 | 23.08 | 23.08 | 22.98 | 23.01 | 23.01 | -0.24% | 1,188 |
| Aug 19, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.56% | 366 |
| Aug 18, 2026 | 23.21 | 23.21 | 22.88 | 23.19 | 23.19 | -0.17% | 1,950 |
| Aug 17, 2026 | 23.16 | 23.25 | 23.16 | 23.23 | 23.23 | 0.84% | 1,206 |
| Aug 13, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.18% | 1,096 |
| Aug 11, 2026 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | -0.49% | 704 |
| Aug 10, 2026 | 22.99 | 23.20 | 22.99 | 23.11 | 23.11 | 0.41% | 3,358 |
| Aug 7, 2026 | 23.10 | 23.20 | 23.02 | 23.02 | 23.02 | -0.70% | 1,511 |
| Aug 6, 2026 | 23.07 | 23.18 | 22.94 | 23.18 | 23.18 | 0.20% | 1,189 |
| Aug 5, 2026 | 23.10 | 23.13 | 22.95 | 23.13 | 23.13 | 0.52% | 1,811 |
| Aug 4, 2026 | 22.94 | 23.03 | 22.94 | 23.01 | 23.01 | -0.26% | 1,432 |
| Aug 3, 2026 | 22.84 | 23.07 | 22.84 | 23.07 | 23.07 | 0.48% | 3,415 |
| Jul 31, 2026 | 23.12 | 23.12 | 22.96 | 22.96 | 22.96 | -0.82% | 4,880 |
| Jul 30, 2026 | 23.14 | 23.15 | 23.14 | 23.15 | 23.15 | 0.65% | 658 |
| Jul 29, 2026 | 23.01 | 23.01 | 22.88 | 23.00 | 23.00 | -0.33% | 1,129 |
| Jul 28, 2026 | 23.05 | 23.13 | 23.05 | 23.08 | 23.08 | -0.45% | 2,304 |
| Jul 27, 2026 | 23.00 | 23.18 | 23.00 | 23.18 | 23.18 | - | 538 |
| Jul 23, 2026 | 23.17 | 23.30 | 23.15 | 23.18 | 23.18 | -0.09% | 3,376 |
| Jul 20, 2026 | 23.25 | 23.25 | 23.20 | 23.20 | 23.20 | -1.28% | 515 |
| Jul 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.40% | 155 |
| Jul 16, 2026 | 23.07 | 23.18 | 23.07 | 23.18 | 23.18 | 0.28% | 1,097 |
| Jul 15, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.11 | 0.86% | 6,444 |
| Jul 13, 2026 | 23.26 | 23.34 | 23.26 | 23.30 | 22.91 | -1.19% | 3,549 |
| Jul 10, 2026 | 23.58 | 23.59 | 23.52 | 23.58 | 23.19 | 0.04% | 2,488 |
| Jul 9, 2026 | 23.55 | 23.61 | 23.39 | 23.57 | 23.18 | 1.16% | 4,314 |