Regency Centers Corporation (REGCP)
NASDAQ: REGCP · Real-Time Price · USD · Preferred Stock
23.67
+0.50 (2.16%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 23.28 | 23.30 | 23.28 | 23.30 | 22.91 | -0.85% | 1,322 |
| Jul 7, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.11 | 1.51% | 6,499 |
| Jul 6, 2026 | 23.15 | 23.16 | 23.15 | 23.15 | 22.77 | -0.07% | 813 |
| Jul 2, 2026 | 23.00 | 23.21 | 22.93 | 23.17 | 22.78 | 0.81% | 9,611 |
| Jul 1, 2026 | 22.73 | 23.00 | 22.73 | 22.98 | 22.60 | 1.68% | 4,433 |
| Jun 30, 2026 | 22.90 | 23.13 | 22.54 | 22.60 | 22.22 | -1.09% | 32,402 |
| Jun 29, 2026 | 22.81 | 22.89 | 22.81 | 22.85 | 22.47 | 0.11% | 2,587 |
| Jun 26, 2026 | 22.96 | 22.96 | 22.81 | 22.83 | 22.45 | 0.46% | 2,172 |
| Jun 25, 2026 | 22.93 | 22.93 | 22.72 | 22.72 | 22.34 | -1.05% | 7,808 |
| Jun 24, 2026 | 23.12 | 23.12 | 22.92 | 22.96 | 22.58 | -0.86% | 5,232 |
| Jun 23, 2026 | 23.18 | 23.32 | 23.16 | 23.16 | 22.78 | -0.92% | 3,903 |
| Jun 22, 2026 | 23.25 | 23.38 | 23.25 | 23.38 | 22.99 | -0.06% | 1,004 |
| Jun 16, 2026 | 23.34 | 23.48 | 23.34 | 23.39 | 23.00 | 0.43% | 4,604 |
| Jun 15, 2026 | 23.19 | 23.39 | 23.19 | 23.29 | 22.90 | 0.13% | 7,674 |
| Jun 12, 2026 | 23.03 | 23.26 | 23.03 | 23.26 | 22.87 | -0.66% | 1,246 |
| Jun 11, 2026 | 23.30 | 23.41 | 23.30 | 23.41 | 23.02 | 0.49% | 1,883 |
| Jun 10, 2026 | 23.30 | 23.35 | 23.29 | 23.30 | 22.91 | - | 2,047 |
| Jun 9, 2026 | 23.05 | 23.31 | 22.88 | 23.30 | 22.91 | 1.33% | 8,851 |
| Jun 8, 2026 | 23.00 | 23.03 | 22.80 | 23.00 | 22.61 | 0.20% | 1,711 |
| Jun 5, 2026 | 22.92 | 23.27 | 22.80 | 22.95 | 22.57 | 0.31% | 5,018 |
| Jun 4, 2026 | 23.10 | 23.10 | 22.87 | 22.88 | 22.50 | -1.25% | 9,896 |
| Jun 3, 2026 | 23.18 | 23.18 | 23.16 | 23.17 | 22.78 | -0.04% | 421 |
| Jun 2, 2026 | 23.32 | 23.35 | 23.11 | 23.18 | 22.79 | 0.17% | 994 |