Regency Centers Corporati... (REG)
71.47
0.81 (1.15%)
At close: Jan 15, 2025, 9:36 AM
REG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 70.95 | 71.03 | 70.17 | 70.66 | -0.10 | -0.14% | 1,151,560 |
| Jan 13, 2025 | 68.87 | 70.92 | 68.44 | 70.76 | 1.93 | 2.80% | 1,239,316 |
| Jan 10, 2025 | 69.08 | 69.52 | 68.54 | 68.83 | -1.32 | -1.88% | 1,133,000 |
| Jan 8, 2025 | 69.97 | 70.52 | 69.54 | 70.15 | -0.01 | -0.01% | 722,300 |
| Jan 7, 2025 | 71.02 | 71.66 | 70.02 | 70.16 | -0.92 | -1.29% | 750,617 |
| Jan 6, 2025 | 72.61 | 72.98 | 71.02 | 71.08 | -1.95 | -2.67% | 716,020 |
| Jan 3, 2025 | 72.48 | 73.15 | 72.16 | 73.03 | 0.82 | 1.14% | 818,612 |
| Jan 2, 2025 | 73.59 | 74.67 | 71.96 | 72.21 | -1.72 | -2.33% | 960,399 |
| Dec 31, 2024 | 74.11 | 74.20 | 73.11 | 73.93 | 0.52 | 0.71% | 1,020,330 |
| Dec 30, 2024 | 73.64 | 73.70 | 72.87 | 73.41 | -0.54 | -0.73% | 989,734 |
| Dec 27, 2024 | 74.36 | 74.88 | 73.77 | 73.95 | -0.66 | -0.88% | 808,500 |
| Dec 26, 2024 | 74.12 | 74.73 | 73.90 | 74.61 | 0.11 | 0.15% | 459,600 |
| Dec 24, 2024 | 73.26 | 74.55 | 73.26 | 74.50 | 0.75 | 1.02% | 345,626 |
| Dec 23, 2024 | 73.52 | 73.89 | 73.03 | 73.75 | -0.05 | -0.07% | 1,046,200 |
| Dec 20, 2024 | 72.77 | 74.50 | 72.25 | 73.80 | 1.38 | 1.91% | 3,284,033 |
| Dec 19, 2024 | 72.80 | 74.13 | 72.36 | 72.42 | -0.79 | -1.08% | 1,742,412 |
| Dec 18, 2024 | 75.44 | 76.34 | 73.19 | 73.21 | -2.29 | -3.03% | 1,871,433 |
| Dec 17, 2024 | 74.82 | 76.03 | 74.54 | 75.50 | 0.10 | 0.13% | 1,404,738 |
| Dec 16, 2024 | 74.57 | 76.44 | 74.57 | 75.40 | 0.03 | 0.04% | 1,030,659 |
| Dec 13, 2024 | 75.10 | 75.90 | 75.08 | 75.37 | 0.06 | 0.08% | 919,578 |
| Dec 12, 2024 | 74.25 | 75.61 | 74.06 | 75.31 | 1.11 | 1.50% | 1,234,722 |
| Dec 11, 2024 | 74.31 | 75.02 | 74.05 | 74.20 | -0.13 | -0.17% | 1,168,003 |
| Dec 10, 2024 | 74.55 | 74.76 | 73.81 | 74.33 | -0.59 | -0.79% | 1,173,327 |
| Dec 9, 2024 | 74.20 | 75.05 | 73.30 | 74.92 | 0.79 | 1.07% | 1,086,800 |
| Dec 6, 2024 | 74.35 | 74.72 | 74.07 | 74.13 | -0.18 | -0.24% | 1,012,700 |
| Dec 5, 2024 | 73.96 | 74.49 | 73.80 | 74.31 | -0.04 | -0.05% | 842,103 |
| Dec 4, 2024 | 74.48 | 74.69 | 73.88 | 74.35 | -0.37 | -0.50% | 755,812 |
| Dec 3, 2024 | 74.63 | 75.47 | 74.31 | 74.72 | 0.09 | 0.12% | 1,165,645 |
| Dec 2, 2024 | 75.59 | 75.59 | 74.14 | 74.63 | -0.96 | -1.27% | 1,001,800 |
| Nov 29, 2024 | 75.98 | 76.53 | 75.52 | 75.59 | -0.32 | -0.42% | 947,234 |
| Nov 27, 2024 | 75.20 | 76.14 | 75.20 | 75.91 | 0.91 | 1.21% | 800,700 |
| Nov 26, 2024 | 74.13 | 75.10 | 73.84 | 75.00 | 0.98 | 1.32% | 729,779 |
| Nov 25, 2024 | 74.41 | 74.41 | 73.67 | 74.02 | -0.22 | -0.30% | 2,193,414 |
| Nov 22, 2024 | 74.76 | 74.82 | 74.13 | 74.24 | -0.22 | -0.30% | 725,600 |
| Nov 21, 2024 | 74.70 | 74.84 | 74.41 | 74.46 | -0.07 | -0.09% | 758,920 |
| Nov 20, 2024 | 74.00 | 74.73 | 73.53 | 74.53 | 0.28 | 0.38% | 605,500 |
| Nov 19, 2024 | 73.32 | 74.35 | 73.13 | 74.25 | 0.48 | 0.65% | 1,021,234 |
| Nov 18, 2024 | 73.29 | 73.81 | 72.83 | 73.77 | 0.11 | 0.15% | 639,349 |
| Nov 15, 2024 | 73.88 | 74.13 | 73.52 | 73.66 | 0.00 | 0.00% | 3,835,304 |
| Nov 14, 2024 | 73.42 | 73.91 | 73.35 | 73.66 | -0.20 | -0.27% | 1,034,602 |
| Nov 13, 2024 | 73.98 | 74.24 | 73.75 | 73.86 | 0.38 | 0.52% | 1,309,402 |
| Nov 12, 2024 | 73.99 | 74.45 | 73.37 | 73.48 | -0.52 | -0.70% | 1,018,348 |
| Nov 11, 2024 | 74.27 | 74.66 | 73.73 | 74.00 | -0.24 | -0.32% | 1,531,543 |
| Nov 8, 2024 | 74.22 | 74.58 | 73.60 | 74.24 | 0.37 | 0.50% | 1,038,086 |
| Nov 7, 2024 | 72.68 | 74.03 | 72.48 | 73.87 | 1.05 | 1.44% | 1,230,131 |
| Nov 6, 2024 | 73.71 | 74.03 | 71.69 | 72.82 | -0.34 | -0.46% | 1,367,107 |
| Nov 5, 2024 | 71.69 | 73.21 | 71.44 | 73.16 | 0.88 | 1.22% | 991,712 |
| Nov 4, 2024 | 72.01 | 72.50 | 71.73 | 72.28 | 0.86 | 1.20% | 1,108,035 |
| Nov 1, 2024 | 71.80 | 72.73 | 71.35 | 71.42 | -0.02 | -0.03% | 932,814 |
| Oct 31, 2024 | 72.77 | 73.22 | 71.42 | 71.44 | -1.26 | -1.73% | 1,357,116 |