Regency Centers Corporati... (REG)
NASDAQ: REG
· Real-Time Price · USD
71.11
-0.91 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
71.11
0.00%
After-hours: Aug 14, 2025, 07:45 PM EDT
REG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 71.62 | 71.62 | 70.66 | 71.11 | 71.11 | -1.26% | 920,501 |
| Aug 13, 2025 | 72.01 | 72.21 | 70.93 | 72.02 | 72.02 | 0.19% | 1,592,600 |
| Aug 12, 2025 | 71.57 | 71.94 | 71.03 | 71.88 | 71.88 | 0.48% | 1,205,719 |
| Aug 11, 2025 | 71.91 | 72.53 | 71.51 | 71.54 | 71.54 | -0.53% | 1,058,516 |
| Aug 8, 2025 | 72.52 | 72.83 | 71.61 | 71.92 | 71.92 | -0.85% | 746,743 |
| Aug 7, 2025 | 73.45 | 73.60 | 71.97 | 72.54 | 72.54 | -0.90% | 929,700 |
| Aug 6, 2025 | 74.00 | 74.35 | 73.03 | 73.20 | 73.20 | -0.83% | 2,733,900 |
| Aug 5, 2025 | 72.10 | 73.91 | 71.96 | 73.81 | 73.81 | 2.26% | 1,552,106 |
| Aug 4, 2025 | 70.71 | 72.21 | 70.62 | 72.18 | 72.18 | 2.41% | 1,161,800 |
| Aug 1, 2025 | 72.24 | 72.24 | 70.35 | 70.48 | 70.48 | -1.29% | 1,141,645 |
| Jul 31, 2025 | 72.15 | 72.44 | 71.21 | 71.40 | 71.40 | -1.26% | 1,369,500 |
| Jul 30, 2025 | 73.20 | 74.01 | 71.77 | 72.31 | 72.31 | 0.77% | 1,755,415 |
| Jul 29, 2025 | 70.38 | 71.86 | 69.87 | 71.76 | 71.76 | 2.46% | 1,735,215 |
| Jul 28, 2025 | 71.05 | 71.05 | 69.89 | 70.04 | 70.04 | -1.60% | 999,232 |
| Jul 25, 2025 | 71.72 | 71.88 | 70.58 | 71.18 | 71.18 | -0.49% | 898,039 |
| Jul 24, 2025 | 71.30 | 72.21 | 70.99 | 71.53 | 71.53 | 0.08% | 1,331,800 |
| Jul 23, 2025 | 71.66 | 71.84 | 71.05 | 71.47 | 71.47 | -0.27% | 913,306 |
| Jul 22, 2025 | 69.95 | 71.72 | 69.75 | 71.66 | 71.66 | 2.72% | 833,647 |
| Jul 21, 2025 | 69.93 | 70.39 | 69.60 | 69.76 | 69.76 | -0.16% | 894,403 |
| Jul 18, 2025 | 70.10 | 70.58 | 69.50 | 69.87 | 69.87 | -0.04% | 979,600 |