Regency Centers Corporati... (REG)
NASDAQ: REG
· Real-Time Price · USD
71.68
-0.20 (-0.28%)
At close: Oct 03, 2025, 3:59 PM
71.69
0.01%
After-hours: Oct 03, 2025, 04:35 PM EDT
REG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.89 | 72.76 | 71.63 | 71.68 | 71.68 | -0.28% | 999,326 |
| Oct 2, 2025 | 71.85 | 72.05 | 71.12 | 71.88 | 71.88 | -0.29% | 912,400 |
| Oct 1, 2025 | 73.10 | 73.45 | 71.94 | 72.09 | 72.09 | -1.11% | 1,250,833 |
| Sep 30, 2025 | 72.05 | 73.00 | 71.57 | 72.90 | 72.90 | 0.94% | 1,308,900 |
| Sep 29, 2025 | 71.57 | 72.36 | 71.21 | 72.22 | 72.22 | 0.98% | 1,060,800 |
| Sep 26, 2025 | 71.41 | 71.90 | 71.09 | 71.52 | 71.52 | 0.63% | 678,033 |
| Sep 25, 2025 | 71.63 | 71.85 | 70.95 | 71.07 | 71.07 | -0.43% | 962,345 |
| Sep 24, 2025 | 71.45 | 71.74 | 70.87 | 71.38 | 71.38 | -0.14% | 1,259,500 |
| Sep 23, 2025 | 70.78 | 71.66 | 70.76 | 71.48 | 71.48 | 1.06% | 1,077,417 |
| Sep 22, 2025 | 70.44 | 70.95 | 69.68 | 70.73 | 70.73 | 0.65% | 1,132,700 |
| Sep 19, 2025 | 70.56 | 70.67 | 69.80 | 70.27 | 70.27 | -0.09% | 2,344,501 |
| Sep 18, 2025 | 69.61 | 70.53 | 69.45 | 70.33 | 70.33 | 0.82% | 1,067,200 |
| Sep 17, 2025 | 70.37 | 71.14 | 69.63 | 69.76 | 69.76 | -0.88% | 986,500 |
| Sep 16, 2025 | 70.73 | 71.10 | 70.23 | 70.38 | 70.38 | -0.83% | 1,129,745 |
| Sep 15, 2025 | 71.44 | 71.48 | 70.58 | 70.97 | 70.97 | -0.52% | 1,210,511 |
| Sep 12, 2025 | 71.91 | 72.29 | 71.30 | 71.34 | 71.34 | -1.25% | 1,193,500 |
| Sep 11, 2025 | 71.63 | 72.46 | 71.44 | 72.24 | 72.24 | 0.21% | 1,291,445 |
| 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 |
Page 1 of 136