Regency Centers Corporati... (REGCO)
22.40
-0.44 (-1.91%)
At close: Mar 05, 2025, 3:32 PM
22.40
0.00%
After-hours: Mar 05, 2025, 03:32 PM EST
REGCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 22.35 | 22.40 | 22.35 | 22.40 | -0.44 | -1.93% | 1,175 |
| Mar 4, 2025 | 22.45 | 22.84 | 22.45 | 22.84 | 0.30 | 1.33% | 645 |
| Mar 3, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 22.69 | 22.69 | 22.54 | 22.54 | -0.16 | -0.70% | 1,000 |
| Feb 27, 2025 | 22.75 | 22.76 | 22.70 | 22.70 | -0.32 | -1.39% | 2,200 |
| Feb 26, 2025 | 23.03 | 23.04 | 23.00 | 23.02 | 0.11 | 0.48% | 1,603 |
| Feb 25, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 0.24 | 1.06% | 521 |
| Feb 24, 2025 | 22.45 | 22.70 | 22.45 | 22.67 | 0.13 | 0.58% | 13,224 |
| Feb 21, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 0.18 | 0.81% | 300 |
| Feb 20, 2025 | 22.36 | 22.36 | 22.19 | 22.36 | 0.09 | 0.40% | 4,215 |
| Feb 19, 2025 | 22.54 | 22.60 | 22.20 | 22.27 | -0.09 | -0.40% | 6,600 |
| Feb 18, 2025 | 22.37 | 22.37 | 22.36 | 22.36 | 0.01 | 0.04% | 1,200 |
| Feb 14, 2025 | 22.77 | 22.77 | 22.33 | 22.35 | -0.15 | -0.67% | 2,900 |
| Feb 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 0.16 | 0.72% | 1,200 |
| Feb 12, 2025 | 22.25 | 22.68 | 22.24 | 22.34 | 0.05 | 0.22% | 9,200 |
| Feb 11, 2025 | 22.33 | 22.66 | 22.15 | 22.29 | 0.14 | 0.63% | 11,048 |
| Feb 10, 2025 | 22.24 | 22.24 | 22.07 | 22.15 | 0.04 | 0.18% | 2,222 |
| Feb 7, 2025 | 22.39 | 22.39 | 22.02 | 22.11 | -0.17 | -0.76% | 2,600 |
| Feb 6, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 22.36 | 22.58 | 22.28 | 22.28 | -0.07 | -0.31% | 3,527 |
| Feb 4, 2025 | 22.51 | 22.51 | 22.34 | 22.35 | 0.27 | 1.22% | 729 |
| Feb 3, 2025 | 22.29 | 22.35 | 22.08 | 22.08 | -0.17 | -0.76% | 4,117 |
| Jan 31, 2025 | 22.71 | 22.81 | 21.84 | 22.25 | -0.26 | -1.16% | 106,736 |
| Jan 30, 2025 | 22.51 | 22.55 | 22.51 | 22.51 | 0.01 | 0.04% | 4,036 |
| Jan 29, 2025 | 22.85 | 22.85 | 22.30 | 22.50 | -0.18 | -0.79% | 1,300 |
| Jan 28, 2025 | 22.60 | 23.05 | 22.42 | 22.68 | 0.08 | 0.35% | 2,128 |
| Jan 27, 2025 | 22.37 | 22.70 | 22.37 | 22.60 | 0.06 | 0.27% | 2,722 |
| Jan 24, 2025 | 22.80 | 22.80 | 22.40 | 22.54 | 0.02 | 0.09% | 1,600 |
| Jan 23, 2025 | 22.68 | 22.68 | 22.25 | 22.52 | -0.43 | -1.87% | 18,732 |
| Jan 22, 2025 | 22.71 | 22.95 | 22.54 | 22.95 | 0.63 | 2.82% | 2,600 |
| Jan 21, 2025 | 22.65 | 22.80 | 22.32 | 22.32 | -0.48 | -2.11% | 1,142 |
| Jan 17, 2025 | 22.89 | 22.89 | 22.70 | 22.80 | -0.13 | -0.57% | 1,800 |
| Jan 16, 2025 | 22.66 | 23.03 | 22.62 | 22.93 | -0.05 | -0.22% | 3,414 |
| Jan 15, 2025 | 22.90 | 23.05 | 22.85 | 22.98 | 0.23 | 1.01% | 4,200 |
| Jan 14, 2025 | 22.78 | 22.80 | 22.75 | 22.75 | -0.02 | -0.09% | 6,607 |
| Jan 13, 2025 | 22.85 | 22.85 | 22.60 | 22.77 | -0.29 | -1.26% | 4,433 |
| Jan 10, 2025 | 23.05 | 23.08 | 22.70 | 23.06 | -0.14 | -0.60% | 2,841 |
| Jan 8, 2025 | 23.11 | 23.20 | 22.84 | 23.20 | 0.09 | 0.39% | 10,502 |
| Jan 7, 2025 | 23.22 | 23.34 | 23.11 | 23.11 | -0.10 | -0.43% | 4,900 |
| Jan 6, 2025 | 23.25 | 23.30 | 23.10 | 23.21 | -0.11 | -0.47% | 2,016 |
| Jan 3, 2025 | 22.90 | 23.32 | 22.88 | 23.32 | 0.55 | 2.42% | 6,603 |
| Jan 2, 2025 | 22.91 | 22.91 | 22.77 | 22.77 | 0.30 | 1.34% | 729 |
| Dec 31, 2024 | 22.06 | 22.51 | 21.85 | 22.47 | 0.32 | 1.44% | 10,600 |
| Dec 30, 2024 | 22.02 | 22.25 | 21.90 | 22.15 | 0.10 | 0.45% | 2,400 |
| Dec 27, 2024 | 22.12 | 22.12 | 22.00 | 22.05 | -0.15 | -0.68% | 6,800 |
| Dec 26, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 0.00 | 0.00% | 495,631 |
| Dec 24, 2024 | 22.30 | 22.30 | 22.20 | 22.20 | -0.05 | -0.22% | 3,238 |
| Dec 23, 2024 | 22.17 | 22.32 | 22.07 | 22.25 | -0.06 | -0.27% | 11,429 |
| Dec 20, 2024 | 22.01 | 22.35 | 22.00 | 22.31 | -0.12 | -0.53% | 5,023 |
| Dec 19, 2024 | 22.44 | 22.44 | 22.20 | 22.43 | -0.01 | -0.04% | 4,600 |