Skip to main content
logo
Regency Centers Corporation (REGCP)
NASDAQ: REGCP · Real-Time Price · USD · Preferred Stock
23.58
+0.01 (0.04%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202623.5823.5923.5223.5823.580.04%2,488
Jul 9, 202623.5523.6123.3923.5723.571.16%4,314
Jul 8, 202623.2823.3023.2823.3023.30-0.85%1,322
Jul 7, 202623.2523.5023.2523.5023.501.51%6,499
Jul 6, 202623.1523.1623.1523.1523.15-0.07%813
Jul 2, 202623.0023.2122.9323.1723.170.81%9,611
Jul 1, 202622.7323.0022.7322.9822.981.68%4,433
Jun 30, 202622.9023.1322.5422.6022.60-1.09%32,402
Jun 29, 202622.8122.8922.8122.8522.850.11%2,587
Jun 26, 202622.9622.9622.8122.8322.820.46%2,172
Jun 25, 202622.9322.9322.7222.7222.72-1.05%7,808
Jun 24, 202623.1223.1222.9222.9622.96-0.86%5,232
Jun 23, 202623.1823.3223.1623.1623.16-0.92%3,903
Jun 22, 202623.2523.3823.2523.3823.38-0.06%1,004
Jun 16, 202623.3423.4823.3423.3923.390.43%4,604
Jun 15, 202623.1923.3923.1923.2923.290.13%7,674
Jun 12, 202623.0323.2623.0323.2623.26-0.66%1,246
Jun 11, 202623.3023.4123.3023.4123.410.49%1,883
Jun 10, 202623.3023.3523.2923.3023.30-2,047
Jun 9, 202623.0523.3122.8823.3023.301.33%8,851
Jun 8, 202623.0023.0322.8023.0023.000.20%1,711
Jun 5, 202622.9223.2722.8022.9522.950.31%5,018
Jun 4, 202623.1023.1022.8722.8822.88-1.25%9,896
Jun 3, 202623.1823.1823.1623.1723.17-0.04%421
Jun 2, 202623.3223.3523.1123.1823.180.17%994
Jun 1, 202623.0623.2123.0623.1423.14-1.32%6,300
May 29, 202623.4523.4523.4523.4523.450.86%241
May 28, 202623.1823.2523.1823.2523.25-445
May 27, 202623.2523.2523.2523.2523.250.61%890
May 26, 202623.5023.5023.1123.1123.11-1.32%530
May 20, 202623.0523.4223.0523.4223.420.52%8,565
May 19, 202623.2023.3023.1423.3023.300.58%2,703
May 18, 202623.3023.3023.1723.1723.17-1.00%1,318
May 15, 202623.4023.4023.4023.4023.40-0.97%320
May 14, 202623.5423.6323.4623.6323.630.88%50,697
May 13, 202623.5323.5623.4323.4323.430.34%17,548
May 12, 202623.2923.3523.2923.3523.350.67%716
May 11, 202623.1923.1923.1923.1923.19-0.37%1,067
May 7, 202623.2823.2823.2823.2823.28-0.11%756
May 6, 202623.3023.3023.3023.3023.300.40%286
May 5, 202623.1523.2623.1023.2123.210.16%2,243
May 4, 202623.2023.3923.0323.1723.17-0.27%4,199
May 1, 202623.0923.2423.0923.2323.230.75%1,395
Apr 30, 202622.9723.0622.9723.0623.060.52%4,508
Apr 29, 202622.9422.9422.9422.9422.94-0.71%664
Apr 28, 202623.0923.1123.0423.1123.110.37%1,101
Apr 27, 202623.2823.3423.0223.0223.02-0.35%1,250
Apr 24, 202623.0223.1023.0223.1023.10-0.43%1,200
Apr 23, 202623.2123.2123.1123.2023.200.41%1,061
Apr 22, 202623.1823.3322.9923.1123.11-0.41%4,682