Regency Centers Corporati... (REG)
NASDAQ: REG
· Real-Time Price · USD
71.80
-0.44 (-0.61%)
At close: Sep 12, 2025, 11:54 AM
REG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 71.63 | 72.46 | 71.44 | 72.24 | 72.24 | 0.21% | 1,291,441 |
| Sep 10, 2025 | 72.11 | 72.36 | 71.75 | 72.09 | 71.39 | -0.41% | 1,202,505 |
| Sep 9, 2025 | 72.79 | 73.08 | 72.26 | 72.39 | 71.68 | -0.94% | 899,062 |
| Sep 8, 2025 | 73.44 | 73.58 | 72.43 | 73.08 | 72.37 | -0.81% | 1,097,800 |
| Sep 5, 2025 | 73.70 | 74.44 | 72.71 | 73.68 | 72.96 | 0.16% | 848,800 |
| Sep 4, 2025 | 72.55 | 73.60 | 72.08 | 73.56 | 72.84 | 1.84% | 1,220,000 |
| Sep 3, 2025 | 71.95 | 72.53 | 71.84 | 72.23 | 71.52 | -0.14% | 771,228 |
| Sep 2, 2025 | 72.30 | 73.00 | 71.93 | 72.33 | 71.62 | -0.23% | 1,744,524 |
| Aug 29, 2025 | 72.34 | 72.68 | 72.23 | 72.50 | 71.79 | 0.40% | 1,029,800 |
| Aug 28, 2025 | 72.47 | 72.54 | 71.49 | 72.21 | 71.50 | -0.36% | 876,329 |
| Aug 27, 2025 | 72.10 | 72.54 | 71.97 | 72.47 | 71.76 | 0.56% | 1,003,035 |
| Aug 26, 2025 | 71.90 | 72.45 | 71.67 | 72.07 | 71.37 | 0.21% | 1,406,000 |
| Aug 25, 2025 | 72.16 | 72.44 | 71.75 | 71.92 | 71.22 | -0.59% | 1,113,445 |
| Aug 22, 2025 | 71.66 | 72.79 | 71.66 | 72.35 | 71.64 | 1.59% | 1,314,938 |
| Aug 21, 2025 | 71.32 | 71.91 | 71.10 | 71.22 | 70.52 | -0.71% | 977,600 |
| Aug 20, 2025 | 72.08 | 72.63 | 71.48 | 71.73 | 71.03 | -0.07% | 1,261,849 |
| Aug 19, 2025 | 70.34 | 71.84 | 70.34 | 71.78 | 71.08 | 2.05% | 1,244,100 |
| Aug 18, 2025 | 71.13 | 71.39 | 70.30 | 70.34 | 69.65 | -0.96% | 755,441 |
| Aug 15, 2025 | 71.25 | 71.36 | 70.92 | 71.02 | 70.33 | -0.13% | 1,118,802 |
| Aug 14, 2025 | 71.62 | 71.62 | 70.66 | 71.11 | 70.41 | -1.26% | 921,008 |