Regency Centers Corporation (REGCP)
NASDAQ: REGCP · Real-Time Price · USD · Preferred Stock
23.11
-0.31 (-1.32%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 23.50 | 23.50 | 23.11 | 23.11 | 23.11 | -1.32% | 530 |
| May 20, 2026 | 23.05 | 23.42 | 23.05 | 23.42 | 23.42 | 0.52% | 8,565 |
| May 19, 2026 | 23.20 | 23.30 | 23.14 | 23.30 | 23.30 | 0.58% | 2,703 |
| May 18, 2026 | 23.30 | 23.30 | 23.17 | 23.17 | 23.17 | -1.00% | 1,318 |
| May 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.97% | 320 |
| May 14, 2026 | 23.54 | 23.63 | 23.46 | 23.63 | 23.63 | 0.88% | 50,697 |
| May 13, 2026 | 23.53 | 23.56 | 23.43 | 23.43 | 23.43 | 0.34% | 17,548 |
| May 12, 2026 | 23.29 | 23.35 | 23.29 | 23.35 | 23.35 | 0.67% | 716 |
| May 11, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.37% | 1,067 |
| May 7, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.11% | 756 |
| May 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.40% | 286 |
| May 5, 2026 | 23.15 | 23.26 | 23.10 | 23.21 | 23.21 | 0.16% | 2,243 |
| May 4, 2026 | 23.20 | 23.39 | 23.03 | 23.17 | 23.17 | -0.27% | 4,199 |
| May 1, 2026 | 23.09 | 23.24 | 23.09 | 23.23 | 23.23 | 0.75% | 1,395 |
| Apr 30, 2026 | 22.97 | 23.06 | 22.97 | 23.06 | 23.06 | 0.52% | 4,508 |
| Apr 29, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.71% | 664 |
| Apr 28, 2026 | 23.09 | 23.11 | 23.04 | 23.11 | 23.11 | 0.37% | 1,101 |
| Apr 27, 2026 | 23.28 | 23.34 | 23.02 | 23.02 | 23.02 | -0.35% | 1,250 |
| Apr 24, 2026 | 23.02 | 23.10 | 23.02 | 23.10 | 23.10 | -0.43% | 1,200 |
| Apr 23, 2026 | 23.21 | 23.21 | 23.11 | 23.20 | 23.20 | 0.41% | 1,061 |
| Apr 22, 2026 | 23.18 | 23.33 | 22.99 | 23.11 | 23.11 | -0.41% | 4,682 |
| Apr 21, 2026 | 23.30 | 23.39 | 23.00 | 23.20 | 23.20 | -0.71% | 1,194 |
| Apr 20, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% | 755 |
| Apr 17, 2026 | 23.38 | 23.40 | 23.33 | 23.33 | 23.33 | 0.13% | 672 |
| Apr 16, 2026 | 23.25 | 23.30 | 23.23 | 23.30 | 23.30 | 0.24% | 1,950 |
| Apr 15, 2026 | 22.95 | 23.25 | 22.95 | 23.24 | 23.24 | 1.07% | 1,932 |
| Apr 14, 2026 | 23.52 | 23.56 | 22.90 | 23.39 | 22.99 | -0.28% | 9,247 |
| Apr 13, 2026 | 23.48 | 23.48 | 23.31 | 23.45 | 23.06 | -0.21% | 3,121 |
| Apr 10, 2026 | 23.47 | 23.50 | 23.41 | 23.50 | 23.11 | 0.38% | 501 |
| Apr 9, 2026 | 23.49 | 23.51 | 23.24 | 23.41 | 23.02 | 0.04% | 893 |
| Apr 8, 2026 | 23.32 | 23.43 | 23.32 | 23.40 | 23.01 | 0.52% | 2,288 |
| Apr 7, 2026 | 23.14 | 23.30 | 23.14 | 23.28 | 22.89 | 1.22% | 5,569 |
| Apr 6, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.62 | 0.28% | 10,043 |
| Apr 2, 2026 | 22.75 | 22.97 | 22.75 | 22.94 | 22.55 | 0.02% | 5,878 |
| Apr 1, 2026 | 22.67 | 23.00 | 22.65 | 22.93 | 22.55 | 2.60% | 7,638 |
| Mar 31, 2026 | 22.91 | 23.00 | 22.35 | 22.35 | 21.98 | -2.02% | 28,499 |
| Mar 30, 2026 | 22.90 | 23.00 | 22.81 | 22.81 | 22.43 | -0.44% | 10,936 |
| Mar 27, 2026 | 22.77 | 23.00 | 22.77 | 22.91 | 22.53 | 0.39% | 6,430 |
| Mar 26, 2026 | 22.88 | 22.88 | 22.82 | 22.82 | 22.44 | -0.44% | 1,244 |
| Mar 25, 2026 | 23.00 | 23.00 | 22.92 | 22.92 | 22.54 | -0.13% | 477 |
| Mar 24, 2026 | 23.02 | 23.03 | 22.90 | 22.95 | 22.57 | 0.75% | 7,370 |
| Mar 20, 2026 | 23.25 | 23.25 | 22.78 | 22.78 | 22.40 | -0.61% | 4,630 |
| Mar 19, 2026 | 23.42 | 23.42 | 22.79 | 22.92 | 22.54 | -1.04% | 6,101 |
| Mar 18, 2026 | 23.02 | 23.19 | 23.02 | 23.16 | 22.77 | -0.04% | 3,586 |
| Mar 17, 2026 | 23.10 | 23.17 | 23.10 | 23.17 | 22.78 | 0.56% | 6,471 |
| Mar 16, 2026 | 23.10 | 23.10 | 23.00 | 23.04 | 22.66 | -0.60% | 2,426 |
| Mar 13, 2026 | 23.01 | 23.27 | 23.01 | 23.18 | 22.79 | 0.27% | 10,980 |
| Mar 12, 2026 | 23.01 | 23.28 | 23.01 | 23.12 | 22.73 | 0.38% | 1,369 |
| Mar 11, 2026 | 23.17 | 23.17 | 23.03 | 23.03 | 22.65 | -0.30% | 1,967 |
| Mar 10, 2026 | 23.10 | 23.20 | 23.04 | 23.10 | 22.71 | 0.09% | 6,111 |